{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"45.15","1":"45.15"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"43.00","1":"43.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"45.15","1":"45.15"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"46.00","1":"46.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"46.75","1":"46.75"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"45.19","1":"45.19"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"46.99","1":"46.99"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"44.75","1":"44.75"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"42.60","1":"42.60"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"43.70","1":"43.70"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"42.77","1":"42.77"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"40.88","1":"40.88"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"34.92","1":"34.92"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"36.66","1":"36.66"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"38.49","1":"38.49"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"40.41","1":"40.41"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"42.43","1":"42.43"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"43.84","1":"43.84"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"41.70","1":"41.70"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"39.62","1":"39.62"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"41.58","1":"41.58"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"39.51","1":"39.51"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"39.51","1":"39.51"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"39.51","1":"39.51"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"37.54","1":"37.54"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"36.05","1":"36.05"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"37.51","1":"37.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"36.01","1":"36.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"34.21","1":"34.21"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"33.21","1":"33.21"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"34.87","1":"34.87"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"36.46","1":"36.46"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"34.65","1":"34.65"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"33.10","1":"33.10"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"31.45","1":"31.45"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"29.88","1":"29.88"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"28.50","1":"28.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"27.08","1":"27.08"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"28.43","1":"28.43"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"29.48","1":"29.48"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"30.95","1":"30.95"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"31.90","1":"31.90"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"29.50","1":"29.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"30.26","1":"30.26"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"29.00","1":"29.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"27.73","1":"27.73"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"27.73","1":"27.73"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"28.40","1":"28.40"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"27.99","1":"27.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"28.91","1":"28.91"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"28.60","1":"28.60"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"27.20","1":"27.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"27.16","1":"27.16"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"28.51","1":"28.51"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"29.93","1":"29.93"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"30.00","1":"30.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"27.10","1":"27.10"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"26.10","1":"26.10"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"24.80","1":"24.80"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"23.56","1":"23.56"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"22.50","1":"22.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"21.38","1":"21.38"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"22.10","1":"22.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"22.00","1":"22.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"22.05","1":"22.05"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"20.95","1":"20.95"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"21.99","1":"21.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"22.99","1":"22.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"22.50","1":"22.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"23.50","1":"23.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"24.64","1":"24.64"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"25.87","1":"25.87"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"27.16","1":"27.16"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"27.25","1":"27.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"25.89","1":"25.89"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"25.19","1":"25.19"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"26.20","1":"26.20"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"26.25","1":"26.25"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.25","1":"26.25"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"27.78","1":"27.78"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"27.95","1":"27.95"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"28.10","1":"28.10"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"28.25","1":"28.25"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"27.10","1":"27.10"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"25.75","1":"25.75"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"25.65","1":"25.65"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"25.65","1":"25.65"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"26.93","1":"26.93"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"28.27","1":"28.27"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"29.68","1":"29.68"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"31.16","1":"31.16"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"32.71","1":"32.71"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"34.17","1":"34.17"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"34.49","1":"34.49"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"32.80","1":"32.80"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.19","1":"31.19"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"29.45","1":"29.45"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"30.82","1":"30.82"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"32.30","1":"32.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"31.00","1":"31.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"29.50","1":"29.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"30.97","1":"30.97"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"29.50","1":"29.50"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"30.97","1":"30.97"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"29.43","1":"29.43"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"27.96","1":"27.96"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"26.60","1":"26.60"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"27.93","1":"27.93"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"29.30","1":"29.30"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"30.76","1":"30.76"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"29.32","1":"29.32"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"29.00","1":"29.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"27.60","1":"27.60"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"28.98","1":"28.98"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"30.42","1":"30.42"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"31.94","1":"31.94"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.35","1":"33.35"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"33.50","1":"33.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"34.50","1":"34.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"33.75","1":"33.75"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"33.40","1":"33.40"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"35.70","1":"35.70"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"37.48","1":"37.48"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"37.30","1":"37.30"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"39.16","1":"39.16"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"41.11","1":"41.11"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"43.16","1":"43.16"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"45.31","1":"45.31"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"47.53","1":"47.53"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"49.00","1":"49.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"47.00","1":"47.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"49.35","1":"49.35"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"51.81","1":"51.81"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"54.40","1":"54.40"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"57.12","1":"57.12"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"59.97","1":"59.97"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"62.94","1":"62.94"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"60.70","1":"60.70"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"62.19","1":"62.19"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"59.62","1":"59.62"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"59.70","1":"59.70"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"57.37","1":"57.37"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"54.51","1":"54.51"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"53.00","1":"53.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"55.65","1":"55.65"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"58.43","1":"58.43"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"61.35","1":"61.35"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"63.28","1":"63.28"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"64.17","1":"64.17"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"62.72","1":"62.72"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"59.83","1":"59.83"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"56.84","1":"56.84"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"58.16","1":"58.16"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"61.06","1":"61.06"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"60.66","1":"60.66"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"62.98","1":"62.98"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"62.25","1":"62.25"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"61.00","1":"61.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"57.95","1":"57.95"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"57.71","1":"57.71"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"58.84","1":"58.84"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"58.00","1":"58.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"57.66","1":"57.66"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"55.30","1":"55.30"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"52.54","1":"52.54"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"49.92","1":"49.92"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"47.43","1":"47.43"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"45.30","1":"45.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"43.04","1":"43.04"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"40.89","1":"40.89"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"42.25","1":"42.25"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"42.50","1":"42.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"40.86","1":"40.86"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"38.98","1":"38.98"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"37.05","1":"37.05"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"36.33","1":"36.33"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"38.14","1":"38.14"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"40.04","1":"40.04"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"42.04","1":"42.04"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"40.17","1":"40.17"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"38.97","1":"38.97"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"37.53","1":"37.53"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"38.10","1":"38.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"36.31","1":"36.31"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"36.00","1":"36.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"37.10","1":"37.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"38.85","1":"38.85"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"36.91","1":"36.91"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"37.00","1":"37.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"36.15","1":"36.15"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"37.00","1":"37.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"35.60","1":"35.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"34.31","1":"34.31"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"36.02","1":"36.02"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"34.30","1":"34.30"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"31.35","1":"31.35"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"32.90","1":"32.90"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"34.49","1":"34.49"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"36.21","1":"36.21"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"38.02","1":"38.02"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"38.01","1":"38.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"36.12","1":"36.12"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"34.32","1":"34.32"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"35.01","1":"35.01"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"34.20","1":"34.20"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"32.75","1":"32.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"31.72","1":"31.72"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"32.95","1":"32.95"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"31.31","1":"31.31"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"30.27","1":"30.27"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"28.98","1":"28.98"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"29.20","1":"29.20"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"28.54","1":"28.54"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"29.96","1":"29.96"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"31.45","1":"31.45"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"33.02","1":"33.02"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"34.67","1":"34.67"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"37.56","1":"37.56"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"39.43","1":"39.43"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"41.40","1":"41.40"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"43.47","1":"43.47"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"45.64","1":"45.64"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"47.92","1":"47.92"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"50.31","1":"50.31"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"52.82","1":"52.82"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"50.18","1":"50.18"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"47.70","1":"47.70"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"46.10","1":"46.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"44.26","1":"44.26"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"43.75","1":"43.75"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"44.00","1":"44.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"46.12","1":"46.12"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"48.42","1":"48.42"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"49.88","1":"49.88"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"48.50","1":"48.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"48.97","1":"48.97"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"51.31","1":"51.31"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"48.75","1":"48.75"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"50.18","1":"50.18"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"50.03","1":"50.03"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"49.34","1":"49.34"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"50.50","1":"50.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"49.21","1":"49.21"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"48.05","1":"48.05"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"47.10","1":"47.10"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"47.40","1":"47.40"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"45.26","1":"45.26"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"47.52","1":"47.52"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"48.00","1":"48.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"47.37","1":"47.37"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"47.08","1":"47.08"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"45.14","1":"45.14"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"46.94","1":"46.94"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"46.94","1":"46.94"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"44.66","1":"44.66"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"45.49","1":"45.49"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"45.87","1":"45.87"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"45.00","1":"45.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"45.10","1":"45.10"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"45.30","1":"45.30"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"44.20","1":"44.20"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"44.45","1":"44.45"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"44.10","1":"44.10"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"43.95","1":"43.95"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"44.74","1":"44.74"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"44.88","1":"44.88"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"43.50","1":"43.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"43.50","1":"43.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"44.10","1":"44.10"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"42.80","1":"42.80"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"43.99","1":"43.99"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"43.99","1":"43.99"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"44.50","1":"44.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"43.03","1":"43.03"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"44.80","1":"44.80"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"46.11","1":"46.11"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"43.97","1":"43.97"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"43.50","1":"43.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"44.90","1":"44.90"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"44.00","1":"44.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"42.65","1":"42.65"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"43.06","1":"43.06"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"44.30","1":"44.30"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"44.49","1":"44.49"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"43.00","1":"43.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"42.52","1":"42.52"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"42.08","1":"42.08"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"44.18","1":"44.18"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"46.38","1":"46.38"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"46.87","1":"46.87"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"47.26","1":"47.26"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"46.52","1":"46.52"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"47.98","1":"47.98"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"45.69","1":"45.69"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"45.60","1":"45.60"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"45.01","1":"45.01"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"45.45","1":"45.45"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"45.00","1":"45.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"43.88","1":"43.88"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"44.11","1":"44.11"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"42.50","1":"42.50"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"43.00","1":"43.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"44.85","1":"44.85"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"43.69","1":"43.69"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"44.00","1":"44.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"43.90","1":"43.90"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"44.50","1":"44.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"43.31","1":"43.31"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"43.00","1":"43.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"42.05","1":"42.05"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"41.85","1":"41.85"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"42.73","1":"42.73"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"44.86","1":"44.86"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"47.07","1":"47.07"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"47.32","1":"47.32"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"48.20","1":"48.20"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"47.25","1":"47.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"46.65","1":"46.65"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"47.98","1":"47.98"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"48.00","1":"48.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"48.25","1":"48.25"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"45.84","1":"45.84"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"43.55","1":"43.55"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"42.85","1":"42.85"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"43.17","1":"43.17"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"41.53","1":"41.53"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"41.45","1":"41.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"40.77","1":"40.77"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"42.80","1":"42.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.94","1":"44.94"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"44.01","1":"44.01"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"44.28","1":"44.28"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"42.78","1":"42.78"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"40.66","1":"40.66"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"38.73","1":"38.73"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"39.90","1":"39.90"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"41.89","1":"41.89"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"42.95","1":"42.95"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"43.65","1":"43.65"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"44.75","1":"44.75"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"42.66","1":"42.66"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"43.00","1":"43.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"42.60","1":"42.60"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"42.90","1":"42.90"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"41.54","1":"41.54"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"42.89","1":"42.89"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"43.00","1":"43.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"42.50","1":"42.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"40.95","1":"40.95"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"41.10","1":"41.10"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"41.60","1":"41.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"41.88","1":"41.88"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"41.13","1":"41.13"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"41.00","1":"41.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"40.61","1":"40.61"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"42.64","1":"42.64"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"44.77","1":"44.77"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"47.00","1":"47.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"49.35","1":"49.35"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"51.81","1":"51.81"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"53.35","1":"53.35"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"50.78","1":"50.78"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"53.31","1":"53.31"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"54.00","1":"54.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"51.30","1":"51.30"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"48.75","1":"48.75"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"51.18","1":"51.18"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"53.73","1":"53.73"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"55.00","1":"55.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"56.50","1":"56.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"56.10","1":"56.10"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"53.30","1":"53.30"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"55.93","1":"55.93"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"56.95","1":"56.95"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"56.00","1":"56.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"56.00","1":"56.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"55.75","1":"55.75"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"54.49","1":"54.49"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"52.25","1":"52.25"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"52.15","1":"52.15"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"49.85","1":"49.85"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"49.50","1":"49.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"50.10","1":"50.10"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"50.10","1":"50.10"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"48.00","1":"48.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"49.00","1":"49.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"46.75","1":"46.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"47.95","1":"47.95"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"47.51","1":"47.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"47.44","1":"47.44"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"47.80","1":"47.80"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"49.00","1":"49.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"48.50","1":"48.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"50.92","1":"50.92"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"51.00","1":"51.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"50.95","1":"50.95"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"49.45","1":"49.45"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"46.98","1":"46.98"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"45.90","1":"45.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"47.90","1":"47.90"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"45.60","1":"45.60"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"47.75","1":"47.75"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"45.50","1":"45.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"46.00","1":"46.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"49.00","1":"49.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"46.55","1":"46.55"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"44.25","1":"44.25"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"46.33","1":"46.33"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"46.00","1":"46.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"43.85","1":"43.85"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"45.00","1":"45.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"47.25","1":"47.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"49.30","1":"49.30"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"49.00","1":"49.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"46.55","1":"46.55"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"44.30","1":"44.30"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"42.50","1":"42.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"44.25","1":"44.25"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"45.15","1":"45.15"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"42.90","1":"42.90"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"44.00","1":"44.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"46.20","1":"46.20"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"45.11","1":"45.11"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"47.36","1":"47.36"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"49.34","1":"49.34"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"51.11","1":"51.11"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"49.12","1":"49.12"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"50.37","1":"50.37"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"51.06","1":"51.06"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"53.61","1":"53.61"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"56.28","1":"56.28"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"57.09","1":"57.09"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"54.24","1":"54.24"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"51.60","1":"51.60"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"49.02","1":"49.02"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"46.57","1":"46.57"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"44.25","1":"44.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"42.10","1":"42.10"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"44.20","1":"44.20"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"45.50","1":"45.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"44.50","1":"44.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"44.05","1":"44.05"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"41.94","1":"41.94"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"43.95","1":"43.95"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"42.50","1":"42.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"42.50","1":"42.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"42.50","1":"42.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"44.62","1":"44.62"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"46.85","1":"46.85"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"49.19","1":"49.19"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"51.64","1":"51.64"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"49.06","1":"49.06"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"48.49","1":"48.49"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"48.50","1":"48.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"46.20","1":"46.20"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"43.89","1":"43.89"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"43.81","1":"43.81"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"42.30","1":"42.30"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"44.24","1":"44.24"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"44.40","1":"44.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"45.45","1":"45.45"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"43.18","1":"43.18"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"44.99","1":"44.99"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"44.99","1":"44.99"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"42.76","1":"42.76"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"41.15","1":"41.15"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"41.15","1":"41.15"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"43.00","1":"43.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"43.00","1":"43.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"44.49","1":"44.49"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"46.65","1":"46.65"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"44.95","1":"44.95"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"42.81","1":"42.81"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"40.75","1":"40.75"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"39.99","1":"39.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"38.23","1":"38.23"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"38.35","1":"38.35"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"36.44","1":"36.44"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"34.62","1":"34.62"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"32.90","1":"32.90"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"34.49","1":"34.49"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"35.40","1":"35.40"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"36.00","1":"36.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"35.70","1":"35.70"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"33.93","1":"33.93"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"35.59","1":"35.59"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"35.40","1":"35.40"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"33.63","1":"33.63"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"34.90","1":"34.90"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"33.16","1":"33.16"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"31.95","1":"31.95"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"32.06","1":"32.06"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"32.48","1":"32.48"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"32.40","1":"32.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"34.01","1":"34.01"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"35.31","1":"35.31"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"33.60","1":"33.60"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"33.09","1":"33.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"33.09","1":"33.09"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"31.60","1":"31.60"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"31.10","1":"31.10"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"30.05","1":"30.05"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"31.50","1":"31.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"32.95","1":"32.95"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"32.38","1":"32.38"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"32.00","1":"32.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"32.00","1":"32.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"30.40","1":"30.40"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"30.53","1":"30.53"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"29.40","1":"29.40"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"28.36","1":"28.36"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"29.63","1":"29.63"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"28.15","1":"28.15"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"29.55","1":"29.55"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"30.46","1":"30.46"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"30.30","1":"30.30"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"30.92","1":"30.92"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"32.30","1":"32.30"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"33.45","1":"33.45"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"31.78","1":"31.78"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"30.50","1":"30.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"32.02","1":"32.02"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"33.62","1":"33.62"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"35.30","1":"35.30"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"37.06","1":"37.06"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"38.91","1":"38.91"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"40.85","1":"40.85"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"38.81","1":"38.81"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"39.87","1":"39.87"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"39.05","1":"39.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"40.18","1":"40.18"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"39.01","1":"39.01"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"40.05","1":"40.05"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"40.45","1":"40.45"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"40.45","1":"40.45"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"41.55","1":"41.55"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"38.90","1":"38.90"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"39.00","1":"39.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"40.95","1":"40.95"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"42.94","1":"42.94"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"43.01","1":"43.01"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"40.86","1":"40.86"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"40.95","1":"40.95"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"45.13","1":"45.13"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"45.33","1":"45.33"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"46.71","1":"46.71"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"47.20","1":"47.20"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"47.12","1":"47.12"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"45.50","1":"45.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"43.23","1":"43.23"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"45.39","1":"45.39"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"46.80","1":"46.80"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"46.78","1":"46.78"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"46.42","1":"46.42"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"47.40","1":"47.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"45.97","1":"45.97"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"43.83","1":"43.83"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"43.09","1":"43.09"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"41.63","1":"41.63"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"43.71","1":"43.71"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"44.50","1":"44.50"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"43.15","1":"43.15"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"43.53","1":"43.53"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"43.85","1":"43.85"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"43.10","1":"43.10"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"44.70","1":"44.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"43.11","1":"43.11"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"45.26","1":"45.26"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"45.00","1":"45.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"46.30","1":"46.30"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"45.40","1":"45.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"47.10","1":"47.10"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"45.88","1":"45.88"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"45.88","1":"45.88"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"44.60","1":"44.60"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"44.77","1":"44.77"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"45.60","1":"45.60"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"46.20","1":"46.20"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"45.65","1":"45.65"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"44.83","1":"44.83"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"45.00","1":"45.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"43.50","1":"43.50"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"44.99","1":"44.99"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"45.10","1":"45.10"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"47.35","1":"47.35"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"49.43","1":"49.43"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"50.76","1":"50.76"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"53.29","1":"53.29"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"50.63","1":"50.63"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"48.12","1":"48.12"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"49.00","1":"49.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"50.40","1":"50.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"47.88","1":"47.88"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"49.95","1":"49.95"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"49.00","1":"49.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"50.00","1":"50.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"49.75","1":"49.75"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"52.23","1":"52.23"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"52.14","1":"52.14"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"49.56","1":"49.56"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"49.27","1":"49.27"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"50.48","1":"50.48"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"50.48","1":"50.48"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"50.48","1":"50.48"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"50.00","1":"50.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"49.99","1":"49.99"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"48.50","1":"48.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"48.43","1":"48.43"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"48.00","1":"48.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"47.00","1":"47.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"47.48","1":"47.48"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"45.75","1":"45.75"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"45.78","1":"45.78"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"45.78","1":"45.78"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"43.60","1":"43.60"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"41.60","1":"41.60"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"41.09","1":"41.09"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.80","1":"42.80"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"42.80","1":"42.80"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"44.55","1":"44.55"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"42.67","1":"42.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"44.10","1":"44.10"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"46.30","1":"46.30"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"48.61","1":"48.61"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"47.05","1":"47.05"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"49.37","1":"49.37"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"48.01","1":"48.01"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"48.11","1":"48.11"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"50.51","1":"50.51"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"51.85","1":"51.85"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"49.50","1":"49.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"51.92","1":"51.92"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"54.49","1":"54.49"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"56.11","1":"56.11"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"57.48","1":"57.48"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"54.75","1":"54.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"54.75","1":"54.75"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"54.00","1":"54.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"53.87","1":"53.87"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"51.60","1":"51.60"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"53.98","1":"53.98"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"53.25","1":"53.25"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"52.25","1":"52.25"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"52.00","1":"52.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"50.00","1":"50.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"51.50","1":"51.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"52.74","1":"52.74"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"50.11","1":"50.11"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"48.00","1":"48.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"46.38","1":"46.38"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"44.30","1":"44.30"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"42.09","1":"42.09"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"39.70","1":"39.70"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"37.72","1":"37.72"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"35.84","1":"35.84"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"34.05","1":"34.05"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"32.35","1":"32.35"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"32.00","1":"32.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"33.60","1":"33.60"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"35.22","1":"35.22"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"37.50","1":"37.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"39.37","1":"39.37"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"39.00","1":"39.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"40.95","1":"40.95"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"42.99","1":"42.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"42.50","1":"42.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"40.38","1":"40.38"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"38.37","1":"38.37"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"38.16","1":"38.16"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"38.90","1":"38.90"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"37.00","1":"37.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"35.15","1":"35.15"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.90","1":"36.90"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"35.29","1":"35.29"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"35.31","1":"35.31"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"35.30","1":"35.30"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"36.99","1":"36.99"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"37.90","1":"37.90"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"37.00","1":"37.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"37.00","1":"37.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"35.50","1":"35.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"34.50","1":"34.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"36.22","1":"36.22"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"34.41","1":"34.41"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"36.13","1":"36.13"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"35.00","1":"35.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"33.30","1":"33.30"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"34.00","1":"34.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"32.30","1":"32.30"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"33.63","1":"33.63"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"31.45","1":"31.45"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"33.02","1":"33.02"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"33.70","1":"33.70"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"35.38","1":"35.38"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"36.50","1":"36.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"34.68","1":"34.68"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"32.13","1":"32.13"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"32.34","1":"32.34"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"33.70","1":"33.70"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"33.70","1":"33.70"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"32.05","1":"32.05"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"33.65","1":"33.65"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"34.92","1":"34.92"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"36.66","1":"36.66"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"38.49","1":"38.49"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"36.88","1":"36.88"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"38.72","1":"38.72"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"39.25","1":"39.25"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"37.29","1":"37.29"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"35.43","1":"35.43"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"34.18","1":"34.18"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"35.00","1":"35.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"33.68","1":"33.68"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"34.40","1":"34.40"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"32.69","1":"32.69"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"33.00","1":"33.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"34.65","1":"34.65"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"34.97","1":"34.97"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"33.23","1":"33.23"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"32.25","1":"32.25"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"32.50","1":"32.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"32.25","1":"32.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"30.65","1":"30.65"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"29.15","1":"29.15"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"30.60","1":"30.60"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"29.07","1":"29.07"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"30.50","1":"30.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"31.10","1":"31.10"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"30.50","1":"30.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"31.84","1":"31.84"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"31.48","1":"31.48"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"31.99","1":"31.99"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"30.40","1":"30.40"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"28.89","1":"28.89"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"26.60","1":"26.60"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"25.27","1":"25.27"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"26.50","1":"26.50"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"25.25","1":"25.25"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"26.50","1":"26.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"25.20","1":"25.20"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"25.50","1":"25.50"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"24.44","1":"24.44"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"25.21","1":"25.21"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"25.88","1":"25.88"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"24.60","1":"24.60"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"23.37","1":"23.37"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"24.35","1":"24.35"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"25.51","1":"25.51"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"26.45","1":"26.45"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"23.88","1":"23.88"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"22.70","1":"22.70"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"21.57","1":"21.57"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"19.48","1":"19.48"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"18.51","1":"18.51"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.51","1":"17.51"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"18.51","1":"18.51"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"19.51","1":"19.51"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"20.51","1":"20.51"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"21.53","1":"21.53"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"21.79","1":"21.79"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"22.10","1":"22.10"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.14","1":"23.14"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"21.99","1":"21.99"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"22.97","1":"22.97"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"21.90","1":"21.90"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"21.08","1":"21.08"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"22.13","1":"22.13"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"23.00","1":"23.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"24.15","1":"24.15"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"25.35","1":"25.35"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"26.50","1":"26.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"23.36","1":"23.36"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"24.38","1":"24.38"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"23.95","1":"23.95"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"23.90","1":"23.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"24.90","1":"24.90"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"23.66","1":"23.66"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.75","1":"21.75"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"21.50","1":"21.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"21.50","1":"21.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"20.60","1":"20.60"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"19.65","1":"19.65"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"19.65","1":"19.65"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.33","1":"20.33"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"21.34","1":"21.34"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"21.01","1":"21.01"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"20.10","1":"20.10"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"21.05","1":"21.05"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"22.05","1":"22.05"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"22.80","1":"22.80"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"23.49","1":"23.49"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"22.64","1":"22.64"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"22.25","1":"22.25"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"24.15","1":"24.15"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"25.32","1":"25.32"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.10","1":"24.10"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"24.75","1":"24.75"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"24.75","1":"24.75"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.70","1":"23.70"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"24.87","1":"24.87"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.11","1":"26.11"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.66","1":"26.66"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"25.75","1":"25.75"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"25.26","1":"25.26"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"27.29","1":"27.29"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"25.93","1":"25.93"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"27.22","1":"27.22"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"28.58","1":"28.58"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"27.16","1":"27.16"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.01","1":"26.01"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"26.25","1":"26.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"24.96","1":"24.96"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"24.26","1":"24.26"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.45","1":"25.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"25.91","1":"25.91"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"27.20","1":"27.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"25.84","1":"25.84"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.88","1":"25.88"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"27.06","1":"27.06"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"26.02","1":"26.02"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"25.01","1":"25.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.01","1":"23.01"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"23.05","1":"23.05"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.82","1":"23.82"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"23.45","1":"23.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.41","1":"22.41"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"22.65","1":"22.65"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.25","1":"22.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.62","1":"21.62"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"23.13","1":"23.13"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"21.52","1":"21.52"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.91","1":"19.91"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.40","1":"21.40"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.60","1":"20.60"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"21.50","1":"21.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"23.11","1":"23.11"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"24.50","1":"24.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"25.42","1":"25.42"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"27.94","1":"27.94"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"27.50","1":"27.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"29.56","1":"29.56"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"31.77","1":"31.77"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"34.15","1":"34.15"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"31.59","1":"31.59"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"32.00","1":"32.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.40","1":"32.40"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"34.16","1":"34.16"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"32.20","1":"32.20"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"34.35","1":"34.35"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"34.95","1":"34.95"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"35.47","1":"35.47"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"38.13","1":"38.13"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"40.98","1":"40.98"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"44.05","1":"44.05"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"47.29","1":"47.29"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"48.40","1":"48.40"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"48.10","1":"48.10"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"45.70","1":"45.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"45.50","1":"45.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"43.51","1":"43.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"42.25","1":"42.25"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"45.41","1":"45.41"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"48.81","1":"48.81"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"51.94","1":"51.94"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"49.51","1":"49.51"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"47.33","1":"47.33"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"47.50","1":"47.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"52.90","1":"52.90"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"49.50","1":"49.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"49.00","1":"49.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"50.50","1":"50.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"46.79","1":"46.79"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"46.33","1":"46.33"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"47.44","1":"47.44"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"47.00","1":"47.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"47.00","1":"47.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"46.56","1":"46.56"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"45.00","1":"45.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"48.37","1":"48.37"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"46.42","1":"46.42"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"44.73","1":"44.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"48.08","1":"48.08"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"49.64","1":"49.64"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"53.36","1":"53.36"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"56.20","1":"56.20"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"52.76","1":"52.76"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"54.82","1":"54.82"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"58.00","1":"58.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"56.00","1":"56.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"55.65","1":"55.65"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"55.00","1":"55.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"50.88","1":"50.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"47.07","1":"47.07"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"45.03","1":"45.03"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"46.01","1":"46.01"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"45.05","1":"45.05"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"45.55","1":"45.55"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"46.00","1":"46.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"44.05","1":"44.05"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"46.58","1":"46.58"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"46.25","1":"46.25"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"45.10","1":"45.10"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"45.50","1":"45.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"44.89","1":"44.89"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"46.00","1":"46.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"49.45","1":"49.45"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"49.60","1":"49.60"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"53.32","1":"53.32"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"57.31","1":"57.31"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"58.30","1":"58.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"55.33","1":"55.33"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"52.67","1":"52.67"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"56.62","1":"56.62"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"60.86","1":"60.86"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"64.00","1":"64.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"61.25","1":"61.25"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"65.84","1":"65.84"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"70.77","1":"70.77"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"76.07","1":"76.07"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"81.77","1":"81.77"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"82.31","1":"82.31"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"88.48","1":"88.48"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"94.32","1":"94.32"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"94.16","1":"94.16"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.17","1":"90.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"90.50","1":"90.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"88.28","1":"88.28"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"88.00","1":"88.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"88.80","1":"88.80"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"87.00","1":"87.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"90.99","1":"90.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"85.50","1":"85.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"88.99","1":"88.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"86.96","1":"86.96"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"87.99","1":"87.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"82.01","1":"82.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"87.88","1":"87.88"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"90.88","1":"90.88"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"88.00","1":"88.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"82.41","1":"82.41"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"87.98","1":"87.98"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"91.37","1":"91.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"98.22","1":"98.22"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"100.33","1":"100.33"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"97.96","1":"97.96"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"97.20","1":"97.20"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"87.56","1":"87.56"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"87.00","1":"87.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"93.00","1":"93.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"87.63","1":"87.63"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"87.99","1":"87.99"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"82.00","1":"82.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"80.00","1":"80.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"92.45","1":"92.45"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"98.00","1":"98.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"94.99","1":"94.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"92.50","1":"92.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"97.99","1":"97.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"95.33","1":"95.33"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"93.00","1":"93.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"89.10","1":"89.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"86.01","1":"86.01"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"88.00","1":"88.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"90.02","1":"90.02"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"92.00","1":"92.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"86.75","1":"86.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"92.00","1":"92.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"93.99","1":"93.99"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"94.00","1":"94.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"96.75","1":"96.75"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"97.02","1":"97.02"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"95.00","1":"95.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"100.00","1":"100.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"97.00","1":"97.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"99.90","1":"99.90"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"93.75","1":"93.75"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"96.00","1":"96.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"100.00","1":"100.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"100.00","1":"100.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"97.00","1":"97.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"95.00","1":"95.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"94.00","1":"94.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"92.00","1":"92.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"94.00","1":"94.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"94.00","1":"94.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"101.05","1":"101.05"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"108.62","1":"108.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"116.76","1":"116.76"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"125.51","1":"125.51"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"134.85","1":"134.85"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"125.00","1":"125.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"130.00","1":"130.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"125.14","1":"125.14"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"134.52","1":"134.52"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"136.48","1":"136.48"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"144.89","1":"144.89"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"135.03","1":"135.03"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"138.00","1":"138.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"133.25","1":"133.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"143.24","1":"143.24"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"146.00","1":"146.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"137.00","1":"137.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"129.96","1":"129.96"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"127.50","1":"127.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"122.74","1":"122.74"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"126.00","1":"126.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"123.75","1":"123.75"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"123.11","1":"123.11"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"123.11","1":"123.11"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"129.95","1":"129.95"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"135.70","1":"135.70"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"136.00","1":"136.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"131.00","1":"131.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"127.00","1":"127.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"130.00","1":"130.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"131.50","1":"131.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"137.21","1":"137.21"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"147.20","1":"147.20"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"153.50","1":"153.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"145.20","1":"145.20"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"153.75","1":"153.75"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"143.11","1":"143.11"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"143.11","1":"143.11"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"139.48","1":"139.48"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"148.00","1":"148.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"151.73","1":"151.73"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"167.66","1":"167.66"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"168.00","1":"168.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"176.50","1":"176.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"175.00","1":"175.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"176.01","1":"176.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"189.20","1":"189.20"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"185.03","1":"185.03"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"180.00","1":"180.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"183.49","1":"183.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"187.80","1":"187.80"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"191.23","1":"191.23"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"180.00","1":"180.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"169.71","1":"169.71"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"173.20","1":"173.20"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"173.20","1":"173.20"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"179.90","1":"179.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"178.60","1":"178.60"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"178.50","1":"178.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"172.01","1":"172.01"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"175.00","1":"175.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"175.00","1":"175.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"170.33","1":"170.33"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"160.95","1":"160.95"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"167.74","1":"167.74"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"169.99","1":"169.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"175.75","1":"175.75"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"176.98","1":"176.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"178.50","1":"178.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"170.50","1":"170.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"178.48","1":"178.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"186.33","1":"186.33"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"173.00","1":"173.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"160.49","1":"160.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"160.00","1":"160.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"161.41","1":"161.41"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"167.93","1":"167.93"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"164.00","1":"164.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"160.95","1":"160.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"166.40","1":"166.40"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"154.94","1":"154.94"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"154.00","1":"154.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"143.33","1":"143.33"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"132.59","1":"132.59"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"122.65","1":"122.65"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"122.65","1":"122.65"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"117.90","1":"117.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"124.90","1":"124.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"114.05","1":"114.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"109.45","1":"109.45"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"102.07","1":"102.07"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"99.00","1":"99.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"98.00","1":"98.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"98.00","1":"98.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"99.99","1":"99.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"94.25","1":"94.25"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"104.36","1":"104.36"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"107.50","1":"107.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"99.44","1":"99.44"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"100.50","1":"100.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"108.54","1":"108.54"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"102.50","1":"102.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"98.10","1":"98.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"98.00","1":"98.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"98.00","1":"98.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"92.00","1":"92.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"93.85","1":"93.85"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"97.50","1":"97.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"94.00","1":"94.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"90.75","1":"90.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"92.99","1":"92.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"87.02","1":"87.02"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"90.50","1":"90.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"86.05","1":"86.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"88.00","1":"88.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"88.00","1":"88.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"86.10","1":"86.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"85.39","1":"85.39"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"88.50","1":"88.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"85.00","1":"85.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"82.70","1":"82.70"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"84.95","1":"84.95"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"84.00","1":"84.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"87.42","1":"87.42"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"83.25","1":"83.25"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"88.50","1":"88.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"91.30","1":"91.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"93.11","1":"93.11"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"84.18","1":"84.18"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"90.00","1":"90.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"90.00","1":"90.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"89.00","1":"89.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"91.00","1":"91.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"87.00","1":"87.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"87.00","1":"87.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"87.00","1":"87.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"88.99","1":"88.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"91.95","1":"91.95"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"86.75","1":"86.75"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"93.00","1":"93.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"86.03","1":"86.03"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"79.58","1":"79.58"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"84.75","1":"84.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"82.00","1":"82.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"79.00","1":"79.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"79.00","1":"79.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"73.55","1":"73.55"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"72.10","1":"72.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"76.32","1":"76.32"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"82.04","1":"82.04"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"88.19","1":"88.19"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"94.80","1":"94.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"101.88","1":"101.88"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"109.52","1":"109.52"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"106.00","1":"106.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"110.84","1":"110.84"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"106.80","1":"106.80"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"105.00","1":"105.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"100.01","1":"100.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"104.69","1":"104.69"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"112.54","1":"112.54"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"111.99","1":"111.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"113.98","1":"113.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"118.98","1":"118.98"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"110.06","1":"110.06"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"104.00","1":"104.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"104.00","1":"104.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"108.97","1":"108.97"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"102.97","1":"102.97"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"98.00","1":"98.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"95.00","1":"95.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"92.00","1":"92.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"90.00","1":"90.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"92.00","1":"92.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"87.50","1":"87.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"94.98","1":"94.98"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"89.00","1":"89.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"90.00","1":"90.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"86.00","1":"86.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"86.50","1":"86.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"86.50","1":"86.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"89.00","1":"89.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"86.00","1":"86.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"87.00","1":"87.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"87.00","1":"87.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"86.00","1":"86.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"85.01","1":"85.01"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"86.50","1":"86.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"80.10","1":"80.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"84.50","1":"84.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"85.50","1":"85.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"83.75","1":"83.75"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"87.50","1":"87.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"84.58","1":"84.58"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"84.10","1":"84.10"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"78.00","1":"78.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"68.52","1":"68.52"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"73.65","1":"73.65"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"74.01","1":"74.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"69.01","1":"69.01"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"74.18","1":"74.18"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"79.74","1":"79.74"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"85.50","1":"85.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"89.99","1":"89.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"92.98","1":"92.98"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"86.01","1":"86.01"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"80.10","1":"80.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"75.12","1":"75.12"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"70.10","1":"70.10"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"77.32","1":"77.32"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"83.11","1":"83.11"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"87.00","1":"87.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"88.85","1":"88.85"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"82.19","1":"82.19"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"82.19","1":"82.19"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"88.14","1":"88.14"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"88.90","1":"88.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"87.00","1":"87.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"91.90","1":"91.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"83.73","1":"83.73"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"77.48","1":"77.48"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"78.47","1":"78.47"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"81.85","1":"81.85"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"86.89","1":"86.89"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"89.90","1":"89.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"94.49","1":"94.49"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"98.90","1":"98.90"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"100.00","1":"100.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"102.93","1":"102.93"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"99.99","1":"99.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"96.48","1":"96.48"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"96.33","1":"96.33"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"89.15","1":"89.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"95.47","1":"95.47"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"102.47","1":"102.47"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"109.88","1":"109.88"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"101.59","1":"101.59"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"94.01","1":"94.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"99.97","1":"99.97"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"99.30","1":"99.30"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"97.99","1":"97.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"96.73","1":"96.73"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"94.99","1":"94.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"98.99","1":"98.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"104.00","1":"104.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"101.88","1":"101.88"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"95.99","1":"95.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"95.50","1":"95.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"99.98","1":"99.98"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"92.49","1":"92.49"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"86.10","1":"86.10"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"91.97","1":"91.97"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"84.57","1":"84.57"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"85.05","1":"85.05"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"87.00","1":"87.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"93.53","1":"93.53"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"91.02","1":"91.02"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"90.13","1":"90.13"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"90.26","1":"90.26"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"88.30","1":"88.30"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"88.26","1":"88.26"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"94.87","1":"94.87"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"92.75","1":"92.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"90.26","1":"90.26"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"87.26","1":"87.26"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"90.26","1":"90.26"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"90.70","1":"90.70"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"90.26","1":"90.26"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"89.83","1":"89.83"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"92.13","1":"92.13"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"98.99","1":"98.99"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"100.57","1":"100.57"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"93.34","1":"93.34"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"89.01","1":"89.01"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"88.25","1":"88.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"87.50","1":"87.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"85.50","1":"85.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"80.30","1":"80.30"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"84.00","1":"84.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"77.75","1":"77.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"71.92","1":"71.92"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"74.53","1":"74.53"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"72.01","1":"72.01"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"71.61","1":"71.61"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"72.27","1":"72.27"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"74.90","1":"74.90"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"73.00","1":"73.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"71.50","1":"71.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"72.56","1":"72.56"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"73.00","1":"73.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"77.95","1":"77.95"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"77.00","1":"77.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"75.50","1":"75.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"74.00","1":"74.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"68.45","1":"68.45"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"64.24","1":"64.24"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"66.97","1":"66.97"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"65.73","1":"65.73"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"68.00","1":"68.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"66.00","1":"66.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"66.00","1":"66.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"71.48","1":"71.48"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"71.00","1":"71.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"75.00","1":"75.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"70.30","1":"70.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"72.25","1":"72.25"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"72.00","1":"72.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"77.40","1":"77.40"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"83.21","1":"83.21"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"83.00","1":"83.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"78.08","1":"78.08"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"79.31","1":"79.31"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"84.99","1":"84.99"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"82.39","1":"82.39"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"82.50","1":"82.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"79.65","1":"79.65"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"81.98","1":"81.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"76.51","1":"76.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"73.50","1":"73.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"75.25","1":"75.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"78.99","1":"78.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"74.11","1":"74.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"73.10","1":"73.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"70.20","1":"70.20"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"70.56","1":"70.56"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"74.01","1":"74.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"73.10","1":"73.10"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"73.00","1":"73.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"68.90","1":"68.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"68.90","1":"68.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"72.00","1":"72.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"69.00","1":"69.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"68.00","1":"68.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"70.00","1":"70.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"70.00","1":"70.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"69.61","1":"69.61"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"69.00","1":"69.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"70.99","1":"70.99"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.95","1":"69.95"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"71.00","1":"71.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"69.01","1":"69.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"70.00","1":"70.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"72.50","1":"72.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"77.90","1":"77.90"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"74.99","1":"74.99"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"78.00","1":"78.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"72.60","1":"72.60"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"70.50","1":"70.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"70.50","1":"70.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"69.50","1":"69.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"69.83","1":"69.83"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"68.00","1":"68.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"67.99","1":"67.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"67.00","1":"67.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"64.55","1":"64.55"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"66.20","1":"66.20"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"66.20","1":"66.20"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"66.20","1":"66.20"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"66.20","1":"66.20"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"65.20","1":"65.20"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"65.20","1":"65.20"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"65.20","1":"65.20"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"65.20","1":"65.20"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"65.20","1":"65.20"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"65.20","1":"65.20"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"65.20","1":"65.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"69.49","1":"69.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"75.74","1":"75.74"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"82.56","1":"82.56"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"75.21","1":"75.21"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"72.32","1":"72.32"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"69.95","1":"69.95"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"72.69","1":"72.69"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"69.00","1":"69.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"73.04","1":"73.04"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"78.02","1":"78.02"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"72.06","1":"72.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"73.81","1":"73.81"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"72.32","1":"72.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"66.39","1":"66.39"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"72.70","1":"72.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"79.61","1":"79.61"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"74.43","1":"74.43"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"70.61","1":"70.61"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"71.50","1":"71.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"71.50","1":"71.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"78.65","1":"78.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"86.52","1":"86.52"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"83.88","1":"83.88"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"82.98","1":"82.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"82.38","1":"82.38"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"77.26","1":"77.26"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"81.77","1":"81.77"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"78.69","1":"78.69"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"80.12","1":"80.12"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"78.00","1":"78.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"78.00","1":"78.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"76.85","1":"76.85"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"70.02","1":"70.02"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"68.49","1":"68.49"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"70.90","1":"70.90"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"70.90","1":"70.90"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"69.03","1":"69.03"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"66.64","1":"66.64"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"71.68","1":"71.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"78.85","1":"78.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"85.95","1":"85.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"86.08","1":"86.08"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"81.30","1":"81.30"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"80.06","1":"80.06"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"81.81","1":"81.81"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"77.08","1":"77.08"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"69.80","1":"69.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"70.79","1":"70.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"71.53","1":"71.53"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"71.59","1":"71.59"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"71.95","1":"71.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"70.01","1":"70.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"69.85","1":"69.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"70.15","1":"70.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"69.97","1":"69.97"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"69.97","1":"69.97"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"69.97","1":"69.97"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"68.15","1":"68.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"68.00","1":"68.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"72.94","1":"72.94"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"68.60","1":"68.60"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"69.20","1":"69.20"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"65.62","1":"65.62"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"66.07","1":"66.07"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"66.07","1":"66.07"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"61.89","1":"61.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"60.10","1":"60.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"61.50","1":"61.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"61.50","1":"61.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"56.41","1":"56.41"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"56.41","1":"56.41"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"56.20","1":"56.20"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"61.82","1":"61.82"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"58.05","1":"58.05"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"58.05","1":"58.05"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"59.38","1":"59.38"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"59.50","1":"59.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"57.61","1":"57.61"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"57.52","1":"57.52"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"63.27","1":"63.27"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"66.16","1":"66.16"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"64.85","1":"64.85"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"62.40","1":"62.40"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"65.90","1":"65.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"62.02","1":"62.02"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"61.02","1":"61.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"61.78","1":"61.78"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"61.30","1":"61.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"63.02","1":"63.02"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"63.90","1":"63.90"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"62.80","1":"62.80"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"63.00","1":"63.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"69.30","1":"69.30"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"76.23","1":"76.23"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"83.85","1":"83.85"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"78.53","1":"78.53"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"74.60","1":"74.60"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"72.67","1":"72.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"72.67","1":"72.67"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"68.08","1":"68.08"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"73.89","1":"73.89"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"74.91","1":"74.91"}]}