{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"98.96","1":"98.96"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"94.57","1":"94.57"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"91.10","1":"91.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"90.53","1":"90.53"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"90.00","1":"90.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"88.00","1":"88.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"91.00","1":"91.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"90.43","1":"90.43"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"90.50","1":"90.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"85.98","1":"85.98"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"83.03","1":"83.03"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"78.88","1":"78.88"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"75.00","1":"75.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"78.00","1":"78.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"79.99","1":"79.99"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"80.50","1":"80.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"80.50","1":"80.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"76.50","1":"76.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"75.25","1":"75.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"76.25","1":"76.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"79.99","1":"79.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"78.15","1":"78.15"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"82.00","1":"82.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"83.90","1":"83.90"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"84.90","1":"84.90"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"87.50","1":"87.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"84.50","1":"84.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"64.00","1":"64.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"61.00","1":"61.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"64.00","1":"64.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"64.00","1":"64.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"59.10","1":"59.10"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"62.05","1":"62.05"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.05","1":"62.05"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"60.25","1":"60.25"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"58.00","1":"58.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"64.90","1":"64.90"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"64.00","1":"64.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"66.50","1":"66.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"67.25","1":"67.25"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"74.01","1":"74.01"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"72.25","1":"72.25"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"73.75","1":"73.75"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"75.25","1":"75.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"76.75","1":"76.75"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"72.92","1":"72.92"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"67.00","1":"67.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"69.75","1":"69.75"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"73.20","1":"73.20"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"69.54","1":"69.54"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"66.13","1":"66.13"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"69.43","1":"69.43"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"72.90","1":"72.90"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"76.54","1":"76.54"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"78.00","1":"78.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"78.00","1":"78.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"75.00","1":"75.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"72.75","1":"72.75"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"73.42","1":"73.42"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"73.60","1":"73.60"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"76.90","1":"76.90"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.40","1":"80.40"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"83.50","1":"83.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"79.33","1":"79.33"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"75.37","1":"75.37"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"77.00","1":"77.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"73.15","1":"73.15"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"70.05","1":"70.05"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"70.27","1":"70.27"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"71.95","1":"71.95"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"69.00","1":"69.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"70.90","1":"70.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"68.50","1":"68.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"71.70","1":"71.70"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"72.50","1":"72.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"72.90","1":"72.90"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"72.25","1":"72.25"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"75.86","1":"75.86"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"73.75","1":"73.75"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"74.50","1":"74.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"76.95","1":"76.95"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"73.25","1":"73.25"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"74.50","1":"74.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"73.75","1":"73.75"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"72.50","1":"72.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"72.00","1":"72.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"70.01","1":"70.01"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"73.00","1":"73.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"74.63","1":"74.63"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"77.44","1":"77.44"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"77.50","1":"77.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"81.00","1":"81.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"77.00","1":"77.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"73.15","1":"73.15"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"73.00","1":"73.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"75.15","1":"75.15"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"74.50","1":"74.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"73.99","1":"73.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"73.50","1":"73.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"69.58","1":"69.58"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"65.99","1":"65.99"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"62.70","1":"62.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"63.99","1":"63.99"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"66.00","1":"66.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"69.15","1":"69.15"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"65.70","1":"65.70"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"62.55","1":"62.55"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"60.00","1":"60.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"60.00","1":"60.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"62.90","1":"62.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"66.04","1":"66.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"65.85","1":"65.85"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"62.56","1":"62.56"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"65.50","1":"65.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"66.85","1":"66.85"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"71.00","1":"71.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"70.99","1":"70.99"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"72.00","1":"72.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"74.10","1":"74.10"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"70.60","1":"70.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"70.60","1":"70.60"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"70.06","1":"70.06"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"70.06","1":"70.06"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"66.10","1":"66.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"66.10","1":"66.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"63.50","1":"63.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"66.65","1":"66.65"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"66.65","1":"66.65"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"69.00","1":"69.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"65.55","1":"65.55"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"63.00","1":"63.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"66.15","1":"66.15"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"63.51","1":"63.51"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"66.45","1":"66.45"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"67.49","1":"67.49"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"66.99","1":"66.99"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"67.99","1":"67.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"68.49","1":"68.49"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"71.50","1":"71.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"73.00","1":"73.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"75.48","1":"75.48"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"78.90","1":"78.90"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"75.50","1":"75.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"76.00","1":"76.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"74.00","1":"74.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"77.70","1":"77.70"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"81.33","1":"81.33"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"81.90","1":"81.90"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"77.81","1":"77.81"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"83.50","1":"83.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"83.00","1":"83.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"87.15","1":"87.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"86.00","1":"86.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"88.99","1":"88.99"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"85.00","1":"85.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"85.00","1":"85.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"80.75","1":"80.75"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"82.00","1":"82.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"81.50","1":"81.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"81.50","1":"81.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"75.99","1":"75.99"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"72.20","1":"72.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"75.27","1":"75.27"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"77.99","1":"77.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"79.00","1":"79.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"79.00","1":"79.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"78.00","1":"78.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"78.99","1":"78.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"80.50","1":"80.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"79.00","1":"79.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"75.05","1":"75.05"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"74.85","1":"74.85"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"71.15","1":"71.15"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"73.00","1":"73.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"74.00","1":"74.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"70.30","1":"70.30"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"70.30","1":"70.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"71.00","1":"71.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"71.00","1":"71.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"70.50","1":"70.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"72.00","1":"72.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"73.80","1":"73.80"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"73.15","1":"73.15"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"76.50","1":"76.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"75.50","1":"75.50"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"68.40","1":"68.40"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"71.82","1":"71.82"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.95","1":"74.95"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"73.00","1":"73.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"73.50","1":"73.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"75.51","1":"75.51"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"75.51","1":"75.51"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"74.29","1":"74.29"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"70.80","1":"70.80"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"72.45","1":"72.45"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"73.55","1":"73.55"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"70.99","1":"70.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"67.45","1":"67.45"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"64.15","1":"64.15"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"65.10","1":"65.10"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"65.00","1":"65.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"68.00","1":"68.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"64.60","1":"64.60"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"67.83","1":"67.83"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"69.00","1":"69.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"71.00","1":"71.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"73.00","1":"73.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"72.00","1":"72.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"70.50","1":"70.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"69.40","1":"69.40"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"65.93","1":"65.93"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"66.00","1":"66.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"65.00","1":"65.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"63.35","1":"63.35"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"65.00","1":"65.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"67.01","1":"67.01"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"67.20","1":"67.20"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"64.03","1":"64.03"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"62.50","1":"62.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"61.63","1":"61.63"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"60.09","1":"60.09"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"60.09","1":"60.09"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"62.00","1":"62.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"62.00","1":"62.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"63.50","1":"63.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"61.28","1":"61.28"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"63.39","1":"63.39"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"65.48","1":"65.48"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"65.48","1":"65.48"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"62.21","1":"62.21"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"62.21","1":"62.21"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"59.10","1":"59.10"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"61.97","1":"61.97"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"61.75","1":"61.75"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"61.75","1":"61.75"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"64.40","1":"64.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"64.40","1":"64.40"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"67.61","1":"67.61"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"69.85","1":"69.85"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"71.85","1":"71.85"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"68.30","1":"68.30"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"64.86","1":"64.86"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"61.65","1":"61.65"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"59.65","1":"59.65"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"58.08","1":"58.08"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"55.18","1":"55.18"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"57.90","1":"57.90"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"60.50","1":"60.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"57.50","1":"57.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"55.10","1":"55.10"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"54.50","1":"54.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"56.99","1":"56.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"60.95","1":"60.95"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"57.91","1":"57.91"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"55.10","1":"55.10"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"57.80","1":"57.80"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"56.01","1":"56.01"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"57.00","1":"57.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"59.00","1":"59.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"58.90","1":"58.90"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"55.96","1":"55.96"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"53.25","1":"53.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"54.64","1":"54.64"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"54.64","1":"54.64"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"56.40","1":"56.40"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"55.99","1":"55.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"56.90","1":"56.90"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"58.50","1":"58.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"61.40","1":"61.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"61.40","1":"61.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"58.35","1":"58.35"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"58.35","1":"58.35"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"58.35","1":"58.35"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"55.50","1":"55.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"57.50","1":"57.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"54.65","1":"54.65"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"56.00","1":"56.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"57.99","1":"57.99"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"60.22","1":"60.22"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"57.00","1":"57.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"55.33","1":"55.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"55.33","1":"55.33"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"53.01","1":"53.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"51.00","1":"51.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"51.00","1":"51.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"53.54","1":"53.54"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"53.70","1":"53.70"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"53.95","1":"53.95"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"52.00","1":"52.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"52.50","1":"52.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"54.00","1":"54.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"54.00","1":"54.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"51.75","1":"51.75"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"51.50","1":"51.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"51.50","1":"51.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"52.10","1":"52.10"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"54.00","1":"54.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"53.90","1":"53.90"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"51.25","1":"51.25"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"54.99","1":"54.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"53.20","1":"53.20"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"54.50","1":"54.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"57.05","1":"57.05"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"59.50","1":"59.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"59.50","1":"59.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"59.50","1":"59.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"59.03","1":"59.03"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"55.00","1":"55.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"54.99","1":"54.99"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"54.96","1":"54.96"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"54.96","1":"54.96"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"54.96","1":"54.96"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"54.26","1":"54.26"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"54.13","1":"54.13"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"54.13","1":"54.13"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"51.43","1":"51.43"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"48.86","1":"48.86"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"51.00","1":"51.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"53.55","1":"53.55"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"55.00","1":"55.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"52.25","1":"52.25"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"49.64","1":"49.64"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"52.00","1":"52.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"54.50","1":"54.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"52.50","1":"52.50"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"52.50","1":"52.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"52.50","1":"52.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"49.88","1":"49.88"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"48.00","1":"48.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"50.40","1":"50.40"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"52.92","1":"52.92"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"52.92","1":"52.92"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"56.00","1":"56.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"56.95","1":"56.95"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"56.95","1":"56.95"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"56.95","1":"56.95"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"56.80","1":"56.80"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"55.99","1":"55.99"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"54.51","1":"54.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"55.50","1":"55.50"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"55.50","1":"55.50"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"57.00","1":"57.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"50.46","1":"50.46"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"50.46","1":"50.46"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"51.60","1":"51.60"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"54.15","1":"54.15"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"50.50","1":"50.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"53.02","1":"53.02"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"51.56","1":"51.56"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"52.00","1":"52.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"49.40","1":"49.40"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"49.91","1":"49.91"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"47.42","1":"47.42"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"47.53","1":"47.53"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"49.90","1":"49.90"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"52.25","1":"52.25"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"52.90","1":"52.90"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"55.00","1":"55.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"56.00","1":"56.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"56.45","1":"56.45"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"56.00","1":"56.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"53.75","1":"53.75"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"53.99","1":"53.99"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"52.99","1":"52.99"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"50.35","1":"50.35"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"52.80","1":"52.80"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"50.16","1":"50.16"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"51.45","1":"51.45"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"53.50","1":"53.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"53.00","1":"53.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"52.50","1":"52.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.00","1":"51.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"52.00","1":"52.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"52.85","1":"52.85"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"52.60","1":"52.60"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"50.90","1":"50.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"48.70","1":"48.70"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"45.10","1":"45.10"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"49.98","1":"49.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"50.60","1":"50.60"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"50.99","1":"50.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"53.13","1":"53.13"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"54.99","1":"54.99"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"57.90","1":"57.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"54.72","1":"54.72"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"53.50","1":"53.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"50.29","1":"50.29"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"49.81","1":"49.81"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"50.85","1":"50.85"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"48.92","1":"48.92"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"46.58","1":"46.58"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"49.60","1":"49.60"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"52.75","1":"52.75"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"49.33","1":"49.33"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"52.00","1":"52.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"55.33","1":"55.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"57.00","1":"57.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"53.01","1":"53.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"50.02","1":"50.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"46.81","1":"46.81"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"45.00","1":"45.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"45.15","1":"45.15"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"48.53","1":"48.53"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"45.00","1":"45.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"48.37","1":"48.37"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"51.99","1":"51.99"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"48.10","1":"48.10"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"44.65","1":"44.65"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"45.00","1":"45.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"42.50","1":"42.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"44.90","1":"44.90"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"48.26","1":"48.26"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"51.85","1":"51.85"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"51.75","1":"51.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"51.70","1":"51.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"51.70","1":"51.70"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"55.40","1":"55.40"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"58.90","1":"58.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"58.48","1":"58.48"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"53.84","1":"53.84"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"47.10","1":"47.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"47.00","1":"47.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"48.80","1":"48.80"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"46.25","1":"46.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"45.25","1":"45.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"47.99","1":"47.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"47.99","1":"47.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"44.40","1":"44.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"47.66","1":"47.66"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"49.95","1":"49.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"47.50","1":"47.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"49.90","1":"49.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"48.60","1":"48.60"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"52.20","1":"52.20"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"53.25","1":"53.25"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"53.95","1":"53.95"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"50.01","1":"50.01"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"53.25","1":"53.25"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"53.25","1":"53.25"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"53.45","1":"53.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"52.49","1":"52.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"48.57","1":"48.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"50.02","1":"50.02"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"51.99","1":"51.99"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"46.25","1":"46.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"42.82","1":"42.82"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"45.15","1":"45.15"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"42.26","1":"42.26"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"39.15","1":"39.15"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"42.08","1":"42.08"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"41.90","1":"41.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"45.00","1":"45.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"41.63","1":"41.63"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"43.99","1":"43.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"42.02","1":"42.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"39.10","1":"39.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"45.78","1":"45.78"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"49.21","1":"49.21"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"52.90","1":"52.90"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"50.05","1":"50.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"53.80","1":"53.80"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"57.83","1":"57.83"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"60.00","1":"60.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"60.50","1":"60.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"57.36","1":"57.36"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"58.56","1":"58.56"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"61.90","1":"61.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"57.26","1":"57.26"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"59.99","1":"59.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"59.94","1":"59.94"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"58.24","1":"58.24"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"58.24","1":"58.24"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"56.84","1":"56.84"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"55.60","1":"55.60"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"55.90","1":"55.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"56.25","1":"56.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"57.50","1":"57.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"57.35","1":"57.35"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"53.65","1":"53.65"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"55.75","1":"55.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"59.75","1":"59.75"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"52.64","1":"52.64"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"48.70","1":"48.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"45.05","1":"45.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.68","1":"41.68"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"38.56","1":"38.56"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"41.45","1":"41.45"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"38.49","1":"38.49"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"38.05","1":"38.05"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.50","1":"37.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"40.31","1":"40.31"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"45.10","1":"45.10"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"48.48","1":"48.48"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.32","1":"51.32"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"52.99","1":"52.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"49.03","1":"49.03"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"49.98","1":"49.98"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"53.72","1":"53.72"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"54.25","1":"54.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"58.58","1":"58.58"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"62.89","1":"62.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"58.36","1":"58.36"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"69.95","1":"69.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"68.65","1":"68.65"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"63.51","1":"63.51"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"64.90","1":"64.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"68.00","1":"68.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"57.96","1":"57.96"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"54.51","1":"54.51"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"50.50","1":"50.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"54.28","1":"54.28"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"50.30","1":"50.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"50.50","1":"50.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"54.28","1":"54.28"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"58.34","1":"58.34"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"58.99","1":"58.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"59.99","1":"59.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"56.41","1":"56.41"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"60.43","1":"60.43"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.90","1":"63.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.78","1":"62.78"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"58.20","1":"58.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"62.45","1":"62.45"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"66.95","1":"66.95"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"61.93","1":"61.93"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"65.99","1":"65.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"67.90","1":"67.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"61.24","1":"61.24"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"64.87","1":"64.87"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"60.10","1":"60.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"64.99","1":"64.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"67.99","1":"67.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"60.54","1":"60.54"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"62.89","1":"62.89"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"62.95","1":"62.95"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"67.50","1":"67.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"68.90","1":"68.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"63.74","1":"63.74"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.25","1":"60.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"68.00","1":"68.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"58.97","1":"58.97"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"55.00","1":"55.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.85","1":"58.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"66.50","1":"66.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"61.51","1":"61.51"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"56.95","1":"56.95"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"59.90","1":"59.90"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"59.82","1":"59.82"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"60.95","1":"60.95"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"56.38","1":"56.38"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"52.20","1":"52.20"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"56.00","1":"56.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"57.70","1":"57.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"53.40","1":"53.40"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"57.00","1":"57.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"52.45","1":"52.45"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"49.05","1":"49.05"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"46.15","1":"46.15"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"42.90","1":"42.90"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"46.12","1":"46.12"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"46.00","1":"46.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"48.38","1":"48.38"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"49.00","1":"49.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"55.84","1":"55.84"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"59.90","1":"59.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"55.41","1":"55.41"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"53.00","1":"53.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"50.51","1":"50.51"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"54.30","1":"54.30"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"51.50","1":"51.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"51.80","1":"51.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"52.01","1":"52.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"51.00","1":"51.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"51.00","1":"51.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"49.80","1":"49.80"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"52.80","1":"52.80"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"52.80","1":"52.80"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"51.99","1":"51.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"51.99","1":"51.99"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"51.99","1":"51.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"54.90","1":"54.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"50.78","1":"50.78"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"50.00","1":"50.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"54.83","1":"54.83"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"47.20","1":"47.20"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"50.74","1":"50.74"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"56.95","1":"56.95"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"56.06","1":"56.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"56.06","1":"56.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"61.32","1":"61.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"67.07","1":"67.07"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"67.03","1":"67.03"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"63.15","1":"63.15"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"66.12","1":"66.12"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"72.73","1":"72.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"80.00","1":"80.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"84.98","1":"84.98"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"93.48","1":"93.48"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"102.82","1":"102.82"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"113.06","1":"113.06"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"108.75","1":"108.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"97.88","1":"97.88"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"88.09","1":"88.09"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"79.47","1":"79.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"72.72","1":"72.72"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"75.01","1":"75.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"73.17","1":"73.17"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"73.12","1":"73.12"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"68.70","1":"68.70"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"66.83","1":"66.83"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"67.11","1":"67.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"60.95","1":"60.95"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"58.33","1":"58.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"58.05","1":"58.05"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"58.45","1":"58.45"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"61.95","1":"61.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"61.95","1":"61.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"61.11","1":"61.11"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"63.52","1":"63.52"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"62.46","1":"62.46"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"62.59","1":"62.59"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"66.36","1":"66.36"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"64.11","1":"64.11"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"65.00","1":"65.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"60.33","1":"60.33"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"62.09","1":"62.09"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"59.61","1":"59.61"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"63.03","1":"63.03"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"60.24","1":"60.24"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"62.53","1":"62.53"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"63.69","1":"63.69"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"61.06","1":"61.06"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"63.89","1":"63.89"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"60.35","1":"60.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"59.95","1":"59.95"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"61.09","1":"61.09"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"61.00","1":"61.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"61.00","1":"61.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"61.00","1":"61.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"58.42","1":"58.42"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.42","1":"58.42"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"58.10","1":"58.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"56.38","1":"56.38"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"58.60","1":"58.60"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"58.60","1":"58.60"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"58.60","1":"58.60"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"59.90","1":"59.90"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"59.90","1":"59.90"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"57.43","1":"57.43"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"57.39","1":"57.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"60.86","1":"60.86"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"58.56","1":"58.56"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"58.02","1":"58.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"59.51","1":"59.51"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"56.23","1":"56.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"56.01","1":"56.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"54.93","1":"54.93"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"56.98","1":"56.98"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"57.13","1":"57.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"56.23","1":"56.23"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"56.23","1":"56.23"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"57.76","1":"57.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"57.76","1":"57.76"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"57.76","1":"57.76"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"55.90","1":"55.90"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"56.35","1":"56.35"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"55.70","1":"55.70"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"57.05","1":"57.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"57.83","1":"57.83"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"57.83","1":"57.83"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"56.05","1":"56.05"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"55.10","1":"55.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.95","1":"54.95"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"57.12","1":"57.12"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"56.01","1":"56.01"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"55.21","1":"55.21"}]}