{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"37.26","1":"37.26"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"36.50","1":"36.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"36.25","1":"36.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"36.10","1":"36.10"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"34.30","1":"34.30"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"36.01","1":"36.01"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"37.80","1":"37.80"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"37.80","1":"37.80"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"37.25","1":"37.25"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"36.60","1":"36.60"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"34.91","1":"34.91"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"34.30","1":"34.30"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"35.24","1":"35.24"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"36.15","1":"36.15"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"36.50","1":"36.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"35.25","1":"35.25"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"36.94","1":"36.94"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"38.78","1":"38.78"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"36.90","1":"36.90"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"36.90","1":"36.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"37.70","1":"37.70"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"37.00","1":"37.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"37.55","1":"37.55"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"35.77","1":"35.77"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"37.40","1":"37.40"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"38.20","1":"38.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"36.30","1":"36.30"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"37.00","1":"37.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"35.15","1":"35.15"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"34.15","1":"34.15"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"33.58","1":"33.58"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"33.50","1":"33.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"34.05","1":"34.05"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"34.07","1":"34.07"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"33.50","1":"33.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"35.00","1":"35.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"33.58","1":"33.58"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"33.50","1":"33.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"32.00","1":"32.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"32.00","1":"32.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"30.45","1":"30.45"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"31.97","1":"31.97"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"30.38","1":"30.38"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"31.88","1":"31.88"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"33.44","1":"33.44"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"33.37","1":"33.37"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"36.39","1":"36.39"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"36.50","1":"36.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"38.32","1":"38.32"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"37.94","1":"37.94"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"36.36","1":"36.36"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"37.00","1":"37.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"35.20","1":"35.20"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"36.40","1":"36.40"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"34.58","1":"34.58"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"33.33","1":"33.33"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"31.67","1":"31.67"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"31.70","1":"31.70"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"31.70","1":"31.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"30.12","1":"30.12"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"29.01","1":"29.01"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"28.38","1":"28.38"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"27.03","1":"27.03"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"28.38","1":"28.38"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"29.79","1":"29.79"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"31.25","1":"31.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"31.50","1":"31.50"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"30.92","1":"30.92"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"29.50","1":"29.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"32.44","1":"32.44"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"35.70","1":"35.70"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"33.92","1":"33.92"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"33.85","1":"33.85"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"33.90","1":"33.90"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"30.88","1":"30.88"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"29.34","1":"29.34"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"29.34","1":"29.34"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"30.80","1":"30.80"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.80","1":"30.80"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"31.99","1":"31.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"30.79","1":"30.79"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"29.50","1":"29.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"28.89","1":"28.89"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"28.70","1":"28.70"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"29.53","1":"29.53"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"29.95","1":"29.95"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"28.46","1":"28.46"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"28.85","1":"28.85"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"28.30","1":"28.30"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"28.00","1":"28.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"29.40","1":"29.40"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"29.75","1":"29.75"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"30.50","1":"30.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"31.90","1":"31.90"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"32.50","1":"32.50"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"33.49","1":"33.49"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"33.49","1":"33.49"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"33.49","1":"33.49"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"34.31","1":"34.31"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"36.00","1":"36.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"37.00","1":"37.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"37.05","1":"37.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"37.92","1":"37.92"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"38.00","1":"38.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"37.94","1":"37.94"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"36.05","1":"36.05"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"34.92","1":"34.92"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"36.50","1":"36.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"35.35","1":"35.35"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"32.93","1":"32.93"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"31.29","1":"31.29"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"31.11","1":"31.11"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"29.56","1":"29.56"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"28.15","1":"28.15"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"29.53","1":"29.53"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"28.11","1":"28.11"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"29.50","1":"29.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"29.50","1":"29.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"30.47","1":"30.47"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"31.99","1":"31.99"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"30.40","1":"30.40"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"31.42","1":"31.42"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"32.73","1":"32.73"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"34.27","1":"34.27"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"32.37","1":"32.37"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"32.28","1":"32.28"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"30.67","1":"30.67"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"29.15","1":"29.15"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"27.10","1":"27.10"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"25.80","1":"25.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"24.52","1":"24.52"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"25.74","1":"25.74"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"24.50","1":"24.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"24.00","1":"24.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"23.51","1":"23.51"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"24.68","1":"24.68"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"24.99","1":"24.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"25.00","1":"25.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"24.50","1":"24.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"24.12","1":"24.12"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"24.15","1":"24.15"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"25.08","1":"25.08"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"25.40","1":"25.40"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"26.25","1":"26.25"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"27.54","1":"27.54"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"26.17","1":"26.17"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"25.00","1":"25.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"25.00","1":"25.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"24.00","1":"24.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"23.10","1":"23.10"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"24.25","1":"24.25"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"25.46","1":"25.46"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"25.00","1":"25.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"26.25","1":"26.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"27.56","1":"27.56"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"28.93","1":"28.93"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"30.37","1":"30.37"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"31.88","1":"31.88"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"31.90","1":"31.90"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"31.30","1":"31.30"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"32.86","1":"32.86"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"31.50","1":"31.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"31.99","1":"31.99"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"31.35","1":"31.35"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"29.80","1":"29.80"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"29.40","1":"29.40"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.00","1":"29.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"30.45","1":"30.45"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"31.50","1":"31.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"31.50","1":"31.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"31.50","1":"31.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"29.93","1":"29.93"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"31.42","1":"31.42"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"32.99","1":"32.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"34.63","1":"34.63"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"36.36","1":"36.36"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"38.17","1":"38.17"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"40.06","1":"40.06"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"38.06","1":"38.06"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"38.50","1":"38.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"39.90","1":"39.90"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"40.02","1":"40.02"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"38.72","1":"38.72"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"39.60","1":"39.60"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"40.00","1":"40.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"40.97","1":"40.97"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"40.47","1":"40.47"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"41.00","1":"41.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"42.40","1":"42.40"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"40.82","1":"40.82"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.56","1":"40.56"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"41.68","1":"41.68"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"41.00","1":"41.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"42.00","1":"42.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"42.13","1":"42.13"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"42.75","1":"42.75"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"42.90","1":"42.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"43.49","1":"43.49"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"35.00","1":"35.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"36.74","1":"36.74"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"38.50","1":"38.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"38.50","1":"38.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"40.42","1":"40.42"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"42.44","1":"42.44"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"44.56","1":"44.56"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"46.78","1":"46.78"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"49.11","1":"49.11"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"51.56","1":"51.56"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"53.76","1":"53.76"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"52.75","1":"52.75"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"54.00","1":"54.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"56.70","1":"56.70"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"59.51","1":"59.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"62.48","1":"62.48"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"65.60","1":"65.60"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"68.88","1":"68.88"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"71.98","1":"71.98"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"68.39","1":"68.39"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"64.98","1":"64.98"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"67.13","1":"67.13"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"69.54","1":"69.54"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"66.75","1":"66.75"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"63.77","1":"63.77"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"64.50","1":"64.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"62.60","1":"62.60"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"63.00","1":"63.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"66.10","1":"66.10"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"69.40","1":"69.40"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"70.58","1":"70.58"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"69.75","1":"69.75"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"68.83","1":"68.83"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"70.16","1":"70.16"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"70.05","1":"70.05"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"69.99","1":"69.99"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"69.70","1":"69.70"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"68.49","1":"68.49"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"66.30","1":"66.30"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"68.99","1":"68.99"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"70.88","1":"70.88"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"74.27","1":"74.27"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"72.53","1":"72.53"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"71.85","1":"71.85"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"75.44","1":"75.44"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"79.21","1":"79.21"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"83.17","1":"83.17"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"87.32","1":"87.32"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"91.68","1":"91.68"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"96.26","1":"96.26"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"101.07","1":"101.07"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"106.12","1":"106.12"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"107.17","1":"107.17"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"102.22","1":"102.22"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"100.99","1":"100.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"106.03","1":"106.03"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"111.33","1":"111.33"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"114.54","1":"114.54"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"119.47","1":"119.47"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"118.03","1":"118.03"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"123.93","1":"123.93"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"130.02","1":"130.02"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"123.52","1":"123.52"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"117.62","1":"117.62"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"122.00","1":"122.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"117.13","1":"117.13"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"112.60","1":"112.60"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"109.97","1":"109.97"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"114.22","1":"114.22"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"118.25","1":"118.25"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"115.00","1":"115.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"111.42","1":"111.42"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"105.93","1":"105.93"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"100.64","1":"100.64"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"99.82","1":"99.82"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"95.60","1":"95.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"91.17","1":"91.17"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"86.63","1":"86.63"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"85.58","1":"85.58"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"87.29","1":"87.29"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"91.19","1":"91.19"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"89.99","1":"89.99"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"89.50","1":"89.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"92.50","1":"92.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"94.92","1":"94.92"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"92.97","1":"92.97"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"90.70","1":"90.70"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"91.95","1":"91.95"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"90.37","1":"90.37"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"88.50","1":"88.50"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"91.95","1":"91.95"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"89.35","1":"89.35"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"86.66","1":"86.66"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"87.99","1":"87.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"88.52","1":"88.52"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"87.25","1":"87.25"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"84.90","1":"84.90"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"80.72","1":"80.72"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"79.50","1":"79.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"79.75","1":"79.75"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"75.77","1":"75.77"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"75.01","1":"75.01"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"76.28","1":"76.28"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"80.09","1":"80.09"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"84.09","1":"84.09"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"88.28","1":"88.28"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"92.69","1":"92.69"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"96.20","1":"96.20"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"91.39","1":"91.39"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"87.82","1":"87.82"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"91.00","1":"91.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"86.45","1":"86.45"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"82.14","1":"82.14"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"82.14","1":"82.14"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"78.53","1":"78.53"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"81.90","1":"81.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"80.09","1":"80.09"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"81.00","1":"81.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"85.05","1":"85.05"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"83.00","1":"83.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"83.64","1":"83.64"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"80.27","1":"80.27"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"80.00","1":"80.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"78.00","1":"78.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"76.50","1":"76.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"77.78","1":"77.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"78.80","1":"78.80"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"78.75","1":"78.75"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"77.70","1":"77.70"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"74.64","1":"74.64"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"78.00","1":"78.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"76.00","1":"76.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"77.50","1":"77.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"77.00","1":"77.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"80.85","1":"80.85"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"77.81","1":"77.81"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"81.70","1":"81.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"80.24","1":"80.24"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"78.33","1":"78.33"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"76.95","1":"76.95"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"75.51","1":"75.51"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"73.08","1":"73.08"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"71.05","1":"71.05"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"69.25","1":"69.25"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"69.25","1":"69.25"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"66.52","1":"66.52"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"69.78","1":"69.78"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"66.90","1":"66.90"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"69.00","1":"69.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"65.55","1":"65.55"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"68.73","1":"68.73"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"67.99","1":"67.99"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"73.40","1":"73.40"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"70.71","1":"70.71"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"69.00","1":"69.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"65.59","1":"65.59"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"63.50","1":"63.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"66.49","1":"66.49"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"66.40","1":"66.40"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"68.80","1":"68.80"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"66.50","1":"66.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"69.31","1":"69.31"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"72.00","1":"72.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"73.00","1":"73.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"69.35","1":"69.35"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"68.99","1":"68.99"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"65.55","1":"65.55"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"63.00","1":"63.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"61.00","1":"61.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"62.88","1":"62.88"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"59.99","1":"59.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"61.40","1":"61.40"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"63.89","1":"63.89"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"61.00","1":"61.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"57.95","1":"57.95"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"60.70","1":"60.70"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"62.89","1":"62.89"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"66.03","1":"66.03"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"64.43","1":"64.43"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"66.00","1":"66.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"65.65","1":"65.65"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"62.46","1":"62.46"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"59.43","1":"59.43"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"62.40","1":"62.40"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"65.52","1":"65.52"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"66.03","1":"66.03"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"64.00","1":"64.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"66.94","1":"66.94"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"64.30","1":"64.30"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"62.75","1":"62.75"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"61.50","1":"61.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"61.01","1":"61.01"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"62.25","1":"62.25"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"61.20","1":"61.20"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"60.95","1":"60.95"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"58.70","1":"58.70"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"57.63","1":"57.63"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"55.06","1":"55.06"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"55.49","1":"55.49"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"56.22","1":"56.22"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"51.00","1":"51.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"48.50","1":"48.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"50.32","1":"50.32"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"48.25","1":"48.25"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"46.09","1":"46.09"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"46.00","1":"46.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"45.25","1":"45.25"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"44.80","1":"44.80"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"43.18","1":"43.18"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"43.18","1":"43.18"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"45.33","1":"45.33"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"44.50","1":"44.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"46.00","1":"46.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"47.00","1":"47.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"49.35","1":"49.35"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"51.81","1":"51.81"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"54.40","1":"54.40"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"53.05","1":"53.05"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"54.67","1":"54.67"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"51.94","1":"51.94"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"50.51","1":"50.51"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"48.20","1":"48.20"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"50.51","1":"50.51"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"52.99","1":"52.99"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"50.87","1":"50.87"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"48.42","1":"48.42"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"48.51","1":"48.51"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"48.51","1":"48.51"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"47.50","1":"47.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"46.57","1":"46.57"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"48.49","1":"48.49"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"48.05","1":"48.05"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"45.65","1":"45.65"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"45.65","1":"45.65"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"43.37","1":"43.37"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"42.25","1":"42.25"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"44.36","1":"44.36"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"46.57","1":"46.57"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"45.81","1":"45.81"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"46.00","1":"46.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"46.00","1":"46.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"45.30","1":"45.30"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"45.55","1":"45.55"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"46.50","1":"46.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"48.75","1":"48.75"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"49.50","1":"49.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"48.40","1":"48.40"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"47.15","1":"47.15"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"45.78","1":"45.78"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"46.25","1":"46.25"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"47.67","1":"47.67"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"47.95","1":"47.95"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"49.26","1":"49.26"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"47.33","1":"47.33"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"48.82","1":"48.82"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"50.40","1":"50.40"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"52.92","1":"52.92"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"52.01","1":"52.01"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"52.51","1":"52.51"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"51.55","1":"51.55"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"51.03","1":"51.03"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"49.55","1":"49.55"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"50.40","1":"50.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"52.92","1":"52.92"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"55.56","1":"55.56"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"57.50","1":"57.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"56.42","1":"56.42"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"55.16","1":"55.16"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"56.50","1":"56.50"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"58.74","1":"58.74"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"61.67","1":"61.67"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"64.75","1":"64.75"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"64.16","1":"64.16"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"61.87","1":"61.87"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"60.33","1":"60.33"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"59.17","1":"59.17"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"62.12","1":"62.12"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"61.00","1":"61.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"60.50","1":"60.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"57.86","1":"57.86"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"54.97","1":"54.97"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"55.50","1":"55.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"56.79","1":"56.79"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"55.50","1":"55.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"53.96","1":"53.96"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"54.00","1":"54.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"54.00","1":"54.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"54.00","1":"54.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"52.88","1":"52.88"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"53.00","1":"53.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"55.65","1":"55.65"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"56.00","1":"56.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"54.34","1":"54.34"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"56.01","1":"56.01"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"57.00","1":"57.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"55.00","1":"55.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"55.09","1":"55.09"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"54.11","1":"54.11"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"53.50","1":"53.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"56.00","1":"56.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"55.38","1":"55.38"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"55.00","1":"55.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"54.35","1":"54.35"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"57.06","1":"57.06"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"56.30","1":"56.30"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"57.13","1":"57.13"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"58.50","1":"58.50"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"58.00","1":"58.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"57.01","1":"57.01"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"56.50","1":"56.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"59.04","1":"59.04"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"59.98","1":"59.98"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"59.00","1":"59.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"59.25","1":"59.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"59.50","1":"59.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"57.61","1":"57.61"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"57.50","1":"57.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"59.00","1":"59.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"58.70","1":"58.70"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"55.88","1":"55.88"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"55.88","1":"55.88"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"53.09","1":"53.09"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"50.50","1":"50.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"52.50","1":"52.50"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"52.00","1":"52.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"52.00","1":"52.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"51.05","1":"51.05"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"51.70","1":"51.70"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"52.99","1":"52.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"54.19","1":"54.19"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"53.05","1":"53.05"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"53.80","1":"53.80"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"51.85","1":"51.85"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"51.00","1":"51.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"51.00","1":"51.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"48.51","1":"48.51"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"51.45","1":"51.45"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"54.02","1":"54.02"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"53.34","1":"53.34"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"51.04","1":"51.04"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"52.63","1":"52.63"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"53.00","1":"53.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"53.00","1":"53.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"54.00","1":"54.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"53.80","1":"53.80"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"53.01","1":"53.01"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"53.10","1":"53.10"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"53.55","1":"53.55"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"53.55","1":"53.55"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"56.15","1":"56.15"},{"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":"52.16","1":"52.16"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"52.16","1":"52.16"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"49.60","1":"49.60"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"51.90","1":"51.90"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"50.00","1":"50.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"50.50","1":"50.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"49.00","1":"49.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"49.00","1":"49.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"49.00","1":"49.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"51.42","1":"51.42"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"48.88","1":"48.88"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"46.55","1":"46.55"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"46.75","1":"46.75"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"45.25","1":"45.25"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"43.77","1":"43.77"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"39.73","1":"39.73"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.50","1":"41.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.00","1":"43.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"44.88","1":"44.88"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"43.05","1":"43.05"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"45.00","1":"45.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"44.25","1":"44.25"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"43.50","1":"43.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"45.67","1":"45.67"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"45.80","1":"45.80"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"48.09","1":"48.09"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"45.69","1":"45.69"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"43.90","1":"43.90"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"41.71","1":"41.71"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"39.65","1":"39.65"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"37.67","1":"37.67"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"36.90","1":"36.90"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"38.00","1":"38.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"35.15","1":"35.15"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"36.90","1":"36.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"37.75","1":"37.75"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"36.09","1":"36.09"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"36.50","1":"36.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"38.28","1":"38.28"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"38.50","1":"38.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"40.40","1":"40.40"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"40.94","1":"40.94"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"40.05","1":"40.05"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"40.90","1":"40.90"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"39.76","1":"39.76"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"37.78","1":"37.78"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"38.50","1":"38.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"40.00","1":"40.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"40.75","1":"40.75"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"38.72","1":"38.72"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"36.79","1":"36.79"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"36.18","1":"36.18"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"35.95","1":"35.95"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"36.36","1":"36.36"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"37.00","1":"37.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"36.09","1":"36.09"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"36.09","1":"36.09"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"35.16","1":"35.16"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"35.99","1":"35.99"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"35.99","1":"35.99"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"36.00","1":"36.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"36.00","1":"36.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"36.00","1":"36.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"34.13","1":"34.13"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"34.00","1":"34.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"33.15","1":"33.15"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"31.50","1":"31.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"31.50","1":"31.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"31.50","1":"31.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"29.94","1":"29.94"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"29.94","1":"29.94"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"29.94","1":"29.94"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"28.45","1":"28.45"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"28.93","1":"28.93"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"28.93","1":"28.93"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"29.45","1":"29.45"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"27.55","1":"27.55"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"26.20","1":"26.20"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"27.50","1":"27.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"26.13","1":"26.13"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"27.25","1":"27.25"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"25.89","1":"25.89"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"27.18","1":"27.18"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"28.53","1":"28.53"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"29.50","1":"29.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"30.85","1":"30.85"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"31.90","1":"31.90"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"30.31","1":"30.31"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"28.80","1":"28.80"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"28.80","1":"28.80"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"30.24","1":"30.24"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"29.76","1":"29.76"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"28.28","1":"28.28"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"27.51","1":"27.51"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"26.60","1":"26.60"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"27.50","1":"27.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"28.87","1":"28.87"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"28.00","1":"28.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"29.40","1":"29.40"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"30.87","1":"30.87"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"32.41","1":"32.41"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"30.79","1":"30.79"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"31.10","1":"31.10"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"26.06","1":"26.06"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"26.00","1":"26.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"26.00","1":"26.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"25.00","1":"25.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"25.00","1":"25.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"25.20","1":"25.20"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"26.40","1":"26.40"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"27.20","1":"27.20"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"25.98","1":"25.98"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"27.27","1":"27.27"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"28.50","1":"28.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"28.50","1":"28.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"27.50","1":"27.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"28.79","1":"28.79"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"28.50","1":"28.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"29.92","1":"29.92"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"30.35","1":"30.35"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"31.79","1":"31.79"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"30.55","1":"30.55"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"32.00","1":"32.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"31.00","1":"31.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"29.51","1":"29.51"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"30.97","1":"30.97"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"32.51","1":"32.51"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"32.30","1":"32.30"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"33.50","1":"33.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"30.92","1":"30.92"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"32.14","1":"32.14"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"32.99","1":"32.99"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"33.88","1":"33.88"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"33.02","1":"33.02"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"32.51","1":"32.51"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"31.19","1":"31.19"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"29.64","1":"29.64"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"29.00","1":"29.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"29.89","1":"29.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"28.41","1":"28.41"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"29.83","1":"29.83"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"31.32","1":"31.32"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"31.25","1":"31.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"30.04","1":"30.04"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.02","1":"30.02"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"30.70","1":"30.70"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"32.23","1":"32.23"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"33.07","1":"33.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.98","1":"33.98"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"33.01","1":"33.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"33.60","1":"33.60"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"34.25","1":"34.25"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"33.54","1":"33.54"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"34.00","1":"34.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"32.76","1":"32.76"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"33.99","1":"33.99"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"33.12","1":"33.12"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"31.22","1":"31.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"31.50","1":"31.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"31.50","1":"31.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"29.46","1":"29.46"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"27.81","1":"27.81"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"26.30","1":"26.30"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"29.96","1":"29.96"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"31.70","1":"31.70"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"31.49","1":"31.49"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"29.33","1":"29.33"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"28.10","1":"28.10"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"24.05","1":"24.05"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"22.25","1":"22.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.60","1":"20.60"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.50","1":"21.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"23.10","1":"23.10"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.80","1":"21.80"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.43","1":"23.43"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"25.87","1":"25.87"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"27.50","1":"27.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"25.44","1":"25.44"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"27.34","1":"27.34"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"29.39","1":"29.39"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.50","1":"28.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"26.37","1":"26.37"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"24.41","1":"24.41"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.00","1":"27.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"28.89","1":"28.89"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"28.89","1":"28.89"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"32.35","1":"32.35"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.90","1":"32.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"35.38","1":"35.38"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"38.03","1":"38.03"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"38.99","1":"38.99"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"39.49","1":"39.49"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"39.20","1":"39.20"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"36.26","1":"36.26"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"34.08","1":"34.08"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"36.63","1":"36.63"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"39.09","1":"39.09"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"40.15","1":"40.15"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"38.50","1":"38.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"38.60","1":"38.60"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"35.25","1":"35.25"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.51","1":"33.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"33.25","1":"33.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"35.74","1":"35.74"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"35.75","1":"35.75"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"35.90","1":"35.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"36.39","1":"36.39"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"37.90","1":"37.90"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"37.26","1":"37.26"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"37.99","1":"37.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"35.50","1":"35.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"37.02","1":"37.02"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"40.96","1":"40.96"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"40.01","1":"40.01"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"38.75","1":"38.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"39.00","1":"39.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"41.92","1":"41.92"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"42.50","1":"42.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"42.00","1":"42.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"42.00","1":"42.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"42.00","1":"42.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"37.15","1":"37.15"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"39.93","1":"39.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"41.99","1":"41.99"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"40.99","1":"40.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"40.99","1":"40.99"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"40.99","1":"40.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"40.80","1":"40.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"44.50","1":"44.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"46.71","1":"46.71"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"48.46","1":"48.46"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"49.32","1":"49.32"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"48.35","1":"48.35"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"47.90","1":"47.90"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"46.26","1":"46.26"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"45.95","1":"45.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"46.89","1":"46.89"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"43.38","1":"43.38"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.99","1":"42.99"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"42.83","1":"42.83"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"39.53","1":"39.53"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"37.70","1":"37.70"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"35.75","1":"35.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.80","1":"37.80"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"37.02","1":"37.02"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"38.00","1":"38.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.00","1":"38.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"42.63","1":"42.63"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"45.15","1":"45.15"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"44.88","1":"44.88"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"41.75","1":"41.75"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"39.18","1":"39.18"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"42.00","1":"42.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"37.50","1":"37.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"40.20","1":"40.20"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"37.31","1":"37.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"37.50","1":"37.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"37.45","1":"37.45"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"37.50","1":"37.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"39.95","1":"39.95"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"39.00","1":"39.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"39.00","1":"39.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"41.92","1":"41.92"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"45.06","1":"45.06"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"48.43","1":"48.43"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"52.06","1":"52.06"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"55.96","1":"55.96"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"60.15","1":"60.15"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"64.44","1":"64.44"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"61.61","1":"61.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"59.00","1":"59.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"54.78","1":"54.78"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"58.00","1":"58.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"58.00","1":"58.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"56.24","1":"56.24"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"59.48","1":"59.48"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"63.81","1":"63.81"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"65.00","1":"65.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"62.00","1":"62.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"57.97","1":"57.97"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"56.11","1":"56.11"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"57.75","1":"57.75"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"59.49","1":"59.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"53.91","1":"53.91"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"54.50","1":"54.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"54.50","1":"54.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"57.95","1":"57.95"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"58.25","1":"58.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"58.50","1":"58.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"59.89","1":"59.89"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"58.09","1":"58.09"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"62.44","1":"62.44"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"67.12","1":"67.12"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"66.09","1":"66.09"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"63.87","1":"63.87"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"64.34","1":"64.34"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"64.07","1":"64.07"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"64.00","1":"64.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"62.49","1":"62.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"62.00","1":"62.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"63.00","1":"63.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"63.25","1":"63.25"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"63.83","1":"63.83"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"63.00","1":"63.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"63.50","1":"63.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"63.50","1":"63.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"63.50","1":"63.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"62.50","1":"62.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"62.51","1":"62.51"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"62.05","1":"62.05"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"62.04","1":"62.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"62.49","1":"62.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"62.50","1":"62.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"64.00","1":"64.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"65.99","1":"65.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"64.00","1":"64.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"64.00","1":"64.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"64.00","1":"64.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"59.20","1":"59.20"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"62.50","1":"62.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"62.50","1":"62.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"63.00","1":"63.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"63.00","1":"63.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"62.10","1":"62.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"57.45","1":"57.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"52.21","1":"52.21"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"48.53","1":"48.53"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"46.20","1":"46.20"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"48.95","1":"48.95"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"50.95","1":"50.95"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"49.95","1":"49.95"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"46.21","1":"46.21"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"44.00","1":"44.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"42.52","1":"42.52"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"41.76","1":"41.76"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"42.90","1":"42.90"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"44.00","1":"44.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"44.49","1":"44.49"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"43.50","1":"43.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"43.00","1":"43.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"43.30","1":"43.30"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"43.00","1":"43.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"45.48","1":"45.48"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"44.06","1":"44.06"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"46.36","1":"46.36"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"48.75","1":"48.75"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"48.00","1":"48.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"48.00","1":"48.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"51.35","1":"51.35"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"51.40","1":"51.40"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"52.67","1":"52.67"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"54.30","1":"54.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"53.35","1":"53.35"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"56.70","1":"56.70"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"55.50","1":"55.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"53.93","1":"53.93"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"50.25","1":"50.25"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"53.85","1":"53.85"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"50.74","1":"50.74"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"52.40","1":"52.40"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"52.60","1":"52.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"52.50","1":"52.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"52.90","1":"52.90"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"52.05","1":"52.05"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"52.25","1":"52.25"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"49.00","1":"49.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"49.10","1":"49.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"50.01","1":"50.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"50.00","1":"50.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"49.00","1":"49.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"51.00","1":"51.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"47.50","1":"47.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"47.01","1":"47.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"47.01","1":"47.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"41.75","1":"41.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"39.25","1":"39.25"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"36.11","1":"36.11"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"38.80","1":"38.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"41.71","1":"41.71"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"44.82","1":"44.82"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"42.10","1":"42.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"40.05","1":"40.05"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.01","1":"43.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"41.00","1":"41.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"38.16","1":"38.16"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"41.02","1":"41.02"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"41.00","1":"41.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"40.85","1":"40.85"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"37.01","1":"37.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"34.30","1":"34.30"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"31.92","1":"31.92"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"33.30","1":"33.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"31.30","1":"31.30"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"30.81","1":"30.81"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"34.40","1":"34.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"36.75","1":"36.75"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"32.00","1":"32.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"30.50","1":"30.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"29.05","1":"29.05"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"30.00","1":"30.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"30.00","1":"30.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"32.24","1":"32.24"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"32.11","1":"32.11"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"32.20","1":"32.20"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"34.61","1":"34.61"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"37.20","1":"37.20"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"39.99","1":"39.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"39.95","1":"39.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"38.00","1":"38.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.11","1":"30.11"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"27.88","1":"27.88"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.97","1":"29.97"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"31.49","1":"31.49"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"28.05","1":"28.05"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"30.15","1":"30.15"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"30.55","1":"30.55"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"31.96","1":"31.96"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"29.56","1":"29.56"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"31.78","1":"31.78"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.78","1":"31.78"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"31.78","1":"31.78"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"32.60","1":"32.60"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"32.40","1":"32.40"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"29.00","1":"29.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"30.00","1":"30.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"32.00","1":"32.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"33.00","1":"33.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"34.25","1":"34.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"31.68","1":"31.68"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"34.06","1":"34.06"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"39.24","1":"39.24"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"48.71","1":"48.71"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"51.75","1":"51.75"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"52.00","1":"52.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"46.50","1":"46.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"46.01","1":"46.01"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"46.00","1":"46.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"44.40","1":"44.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"44.00","1":"44.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"43.60","1":"43.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"45.90","1":"45.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"45.00","1":"45.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"43.05","1":"43.05"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"43.00","1":"43.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"37.93","1":"37.93"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.06","1":"36.06"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"34.15","1":"34.15"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"37.59","1":"37.59"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"35.00","1":"35.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"35.00","1":"35.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"34.50","1":"34.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"34.50","1":"34.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"34.50","1":"34.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"33.00","1":"33.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"35.48","1":"35.48"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"38.14","1":"38.14"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"43.50","1":"43.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.24","1":"40.24"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"38.05","1":"38.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"39.95","1":"39.95"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"37.25","1":"37.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"37.25","1":"37.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"37.95","1":"37.95"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"38.93","1":"38.93"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"38.93","1":"38.93"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.53","1":"37.53"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"37.41","1":"37.41"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"37.41","1":"37.41"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"36.30","1":"36.30"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"39.95","1":"39.95"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"36.52","1":"36.52"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"36.52","1":"36.52"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"40.54","1":"40.54"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"40.54","1":"40.54"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.05","1":"40.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"40.05","1":"40.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"40.05","1":"40.05"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"38.55","1":"38.55"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"36.55","1":"36.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"39.96","1":"39.96"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"38.50","1":"38.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"36.60","1":"36.60"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"38.00","1":"38.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"37.50","1":"37.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"39.92","1":"39.92"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"37.18","1":"37.18"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"39.50","1":"39.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"39.50","1":"39.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"39.50","1":"39.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"37.50","1":"37.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"41.25","1":"41.25"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"41.62","1":"41.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"40.01","1":"40.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"40.20","1":"40.20"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"42.97","1":"42.97"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"40.15","1":"40.15"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"41.19","1":"41.19"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"43.63","1":"43.63"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"42.57","1":"42.57"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"43.50","1":"43.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"43.44","1":"43.44"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"41.50","1":"41.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.50","1":"41.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"39.31","1":"39.31"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"39.31","1":"39.31"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"41.99","1":"41.99"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"41.99","1":"41.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"41.99","1":"41.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"41.99","1":"41.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"40.03","1":"40.03"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"40.03","1":"40.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"40.03","1":"40.03"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"42.98","1":"42.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"38.00","1":"38.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"36.78","1":"36.78"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"37.27","1":"37.27"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"37.00","1":"37.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"38.00","1":"38.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.80","1":"41.80"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"45.98","1":"45.98"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"50.58","1":"50.58"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"45.53","1":"45.53"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"46.98","1":"46.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"44.36","1":"44.36"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"48.28","1":"48.28"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"46.00","1":"46.00"}]}