{"status":"success","msg":"Data does not exist","data":[{"s_date":"May 03, 05","0":"May 03, 05","s_close":"14.50","1":"14.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"17.00","1":"17.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"16.90","1":"16.90"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"26.00","1":"26.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"26.00","1":"26.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"27.30","1":"27.30"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"28.60","1":"28.60"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"29.98","1":"29.98"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"29.98","1":"29.98"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"29.75","1":"29.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"29.50","1":"29.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"29.00","1":"29.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"28.00","1":"28.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"26.60","1":"26.60"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"27.20","1":"27.20"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"25.70","1":"25.70"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"22.90","1":"22.90"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"19.50","1":"19.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"19.30","1":"19.30"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"15.90","1":"15.90"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"14.90","1":"14.90"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"14.01","1":"14.01"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"13.10","1":"13.10"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"12.10","1":"12.10"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"11.10","1":"11.10"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"12.10","1":"12.10"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"11.20","1":"11.20"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"11.20","1":"11.20"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.20","1":"12.20"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"13.20","1":"13.20"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"14.20","1":"14.20"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"15.20","1":"15.20"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"16.20","1":"16.20"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"17.19","1":"17.19"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"17.19","1":"17.19"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"16.00","1":"16.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"16.00","1":"16.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"15.18","1":"15.18"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"16.17","1":"16.17"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"15.17","1":"15.17"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"14.17","1":"14.17"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"13.17","1":"13.17"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.17","1":"12.17"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"11.17","1":"11.17"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"12.17","1":"12.17"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"13.17","1":"13.17"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"15.00","1":"15.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"16.00","1":"16.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"16.00","1":"16.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"16.00","1":"16.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"16.00","1":"16.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"16.00","1":"16.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"16.00","1":"16.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"16.00","1":"16.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"16.00","1":"16.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"16.00","1":"16.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"16.00","1":"16.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"16.00","1":"16.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"15.80","1":"15.80"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"15.80","1":"15.80"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"15.80","1":"15.80"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"14.80","1":"14.80"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"14.80","1":"14.80"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"14.70","1":"14.70"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"14.70","1":"14.70"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"14.00","1":"14.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"14.00","1":"14.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"14.00","1":"14.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"14.00","1":"14.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"14.08","1":"14.08"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"14.08","1":"14.08"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"14.08","1":"14.08"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"14.08","1":"14.08"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"14.08","1":"14.08"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"14.08","1":"14.08"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"15.08","1":"15.08"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"18.54","1":"18.54"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"17.54","1":"17.54"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"16.54","1":"16.54"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"15.54","1":"15.54"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"14.54","1":"14.54"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"13.55","1":"13.55"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"14.46","1":"14.46"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"15.28","1":"15.28"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"16.27","1":"16.27"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"16.96","1":"16.96"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"16.97","1":"16.97"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"17.96","1":"17.96"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"18.96","1":"18.96"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"19.96","1":"19.96"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"20.96","1":"20.96"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.48","1":"21.48"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"22.55","1":"22.55"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"23.67","1":"23.67"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"24.85","1":"24.85"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"25.04","1":"25.04"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"26.29","1":"26.29"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"27.60","1":"27.60"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"28.98","1":"28.98"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"29.71","1":"29.71"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"31.19","1":"31.19"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"32.74","1":"32.74"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"34.37","1":"34.37"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"35.04","1":"35.04"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"36.79","1":"36.79"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"38.31","1":"38.31"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"40.11","1":"40.11"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"42.11","1":"42.11"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"44.21","1":"44.21"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"22.14","1":"22.14"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"24.40","1":"24.40"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"25.62","1":"25.62"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"26.90","1":"26.90"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"31.13","1":"31.13"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"34.31","1":"34.31"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"37.82","1":"37.82"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"45.95","1":"45.95"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"48.24","1":"48.24"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"48.00","1":"48.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"50.30","1":"50.30"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"51.00","1":"51.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"52.77","1":"52.77"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"55.40","1":"55.40"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"61.04","1":"61.04"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"64.09","1":"64.09"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"67.29","1":"67.29"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"63.93","1":"63.93"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"64.99","1":"64.99"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"60.80","1":"60.80"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"62.49","1":"62.49"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"65.59","1":"65.59"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"64.99","1":"64.99"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"24.16","1":"24.16"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"23.02","1":"23.02"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"22.01","1":"22.01"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"22.99","1":"22.99"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"22.75","1":"22.75"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"21.62","1":"21.62"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"21.25","1":"21.25"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"20.21","1":"20.21"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"20.25","1":"20.25"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"19.26","1":"19.26"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"19.10","1":"19.10"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"19.99","1":"19.99"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"20.98","1":"20.98"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"21.94","1":"21.94"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"23.03","1":"23.03"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"21.92","1":"21.92"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"21.00","1":"21.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"22.00","1":"22.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"23.10","1":"23.10"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"24.25","1":"24.25"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"25.46","1":"25.46"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"26.73","1":"26.73"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"28.06","1":"28.06"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"29.44","1":"29.44"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"27.97","1":"27.97"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"26.59","1":"26.59"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"25.50","1":"25.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"24.25","1":"24.25"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"25.45","1":"25.45"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"25.45","1":"25.45"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"24.18","1":"24.18"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"25.38","1":"25.38"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"24.13","1":"24.13"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"25.33","1":"25.33"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"24.26","1":"24.26"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"24.10","1":"24.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.30","1":"25.30"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"24.04","1":"24.04"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"22.84","1":"22.84"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"21.70","1":"21.70"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"19.59","1":"19.59"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.59","1":"20.59"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"21.60","1":"21.60"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"22.66","1":"22.66"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"23.75","1":"23.75"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"24.90","1":"24.90"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"26.12","1":"26.12"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"26.65","1":"26.65"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"27.94","1":"27.94"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"25.65","1":"25.65"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"24.50","1":"24.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"25.72","1":"25.72"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"29.25","1":"29.25"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"27.80","1":"27.80"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"27.80","1":"27.80"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"28.15","1":"28.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"29.00","1":"29.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"35.32","1":"35.32"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"37.08","1":"37.08"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"40.87","1":"40.87"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"49.61","1":"49.61"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"54.69","1":"54.69"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"57.42","1":"57.42"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"60.29","1":"60.29"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"66.46","1":"66.46"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"96.83","1":"96.83"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"143.02","1":"143.02"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"150.17","1":"150.17"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"89.95","1":"89.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"51.21","1":"51.21"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"37.66","1":"37.66"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"30.69","1":"30.69"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"30.69","1":"30.69"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"32.22","1":"32.22"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"30.82","1":"30.82"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"32.34","1":"32.34"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"31.00","1":"31.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"32.55","1":"32.55"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"32.01","1":"32.01"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"33.61","1":"33.61"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"33.61","1":"33.61"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"35.29","1":"35.29"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"37.05","1":"37.05"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"38.70","1":"38.70"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"40.63","1":"40.63"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"42.66","1":"42.66"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"40.84","1":"40.84"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"40.84","1":"40.84"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"38.80","1":"38.80"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"40.00","1":"40.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"40.51","1":"40.51"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"42.53","1":"42.53"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"44.65","1":"44.65"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"46.88","1":"46.88"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"49.22","1":"49.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"51.68","1":"51.68"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"54.26","1":"54.26"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"56.96","1":"56.96"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"59.80","1":"59.80"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"62.79","1":"62.79"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"65.86","1":"65.86"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"69.15","1":"69.15"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"69.15","1":"69.15"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"72.60","1":"72.60"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"76.23","1":"76.23"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"79.27","1":"79.27"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"77.05","1":"77.05"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"77.05","1":"77.05"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"77.05","1":"77.05"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"68.14","1":"68.14"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"59.96","1":"59.96"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"62.92","1":"62.92"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"61.52","1":"61.52"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"62.20","1":"62.20"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"60.08","1":"60.08"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"61.49","1":"61.49"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"57.10","1":"57.10"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"54.25","1":"54.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"51.91","1":"51.91"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"49.35","1":"49.35"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"49.29","1":"49.29"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"48.69","1":"48.69"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"48.69","1":"48.69"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"48.69","1":"48.69"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"48.69","1":"48.69"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"48.69","1":"48.69"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"48.69","1":"48.69"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"48.69","1":"48.69"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"47.50","1":"47.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"46.37","1":"46.37"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"45.99","1":"45.99"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"45.50","1":"45.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"47.65","1":"47.65"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"48.75","1":"48.75"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"50.49","1":"50.49"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"50.65","1":"50.65"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"45.60","1":"45.60"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"43.70","1":"43.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"42.00","1":"42.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"41.01","1":"41.01"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"39.00","1":"39.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"39.00","1":"39.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"37.05","1":"37.05"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"35.20","1":"35.20"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"35.20","1":"35.20"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"34.99","1":"34.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"36.69","1":"36.69"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"36.74","1":"36.74"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"40.42","1":"40.42"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"42.44","1":"42.44"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"40.32","1":"40.32"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"40.32","1":"40.32"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"41.49","1":"41.49"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"37.53","1":"37.53"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"36.00","1":"36.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"34.54","1":"34.54"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"33.17","1":"33.17"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"34.81","1":"34.81"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"36.55","1":"36.55"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"38.37","1":"38.37"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"40.26","1":"40.26"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"40.89","1":"40.89"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"42.80","1":"42.80"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"40.66","1":"40.66"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"41.00","1":"41.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"38.95","1":"38.95"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"37.30","1":"37.30"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"35.92","1":"35.92"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"37.26","1":"37.26"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"37.00","1":"37.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"38.84","1":"38.84"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"40.48","1":"40.48"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"41.34","1":"41.34"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"39.28","1":"39.28"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"40.84","1":"40.84"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"39.29","1":"39.29"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"40.89","1":"40.89"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"38.85","1":"38.85"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"37.12","1":"37.12"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"38.00","1":"38.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"38.81","1":"38.81"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"40.73","1":"40.73"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"38.70","1":"38.70"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"37.01","1":"37.01"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"37.90","1":"37.90"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"36.01","1":"36.01"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"34.21","1":"34.21"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"32.36","1":"32.36"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"33.97","1":"33.97"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"35.65","1":"35.65"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"37.43","1":"37.43"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"39.30","1":"39.30"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"41.24","1":"41.24"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"42.84","1":"42.84"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"43.98","1":"43.98"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"41.06","1":"41.06"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"40.97","1":"40.97"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"41.99","1":"41.99"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"39.90","1":"39.90"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"38.95","1":"38.95"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"38.83","1":"38.83"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"38.77","1":"38.77"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"36.84","1":"36.84"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"35.00","1":"35.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"36.48","1":"36.48"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"35.89","1":"35.89"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"34.10","1":"34.10"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"32.40","1":"32.40"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"32.95","1":"32.95"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"31.31","1":"31.31"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"29.75","1":"29.75"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"29.75","1":"29.75"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"29.00","1":"29.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"27.60","1":"27.60"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"26.25","1":"26.25"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"25.31","1":"25.31"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"25.70","1":"25.70"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"24.64","1":"24.64"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"25.46","1":"25.46"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"25.46","1":"25.46"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"26.25","1":"26.25"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"27.56","1":"27.56"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"28.92","1":"28.92"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"30.36","1":"30.36"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"31.69","1":"31.69"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"31.99","1":"31.99"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"33.57","1":"33.57"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"34.96","1":"34.96"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.29","1":"34.29"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"32.58","1":"32.58"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"33.98","1":"33.98"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"33.79","1":"33.79"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"33.78","1":"33.78"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"30.40","1":"30.40"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"28.88","1":"28.88"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"30.31","1":"30.31"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"29.50","1":"29.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"30.90","1":"30.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"29.50","1":"29.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"28.50","1":"28.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"28.25","1":"28.25"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"28.25","1":"28.25"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"28.35","1":"28.35"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"25.75","1":"25.75"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"25.10","1":"25.10"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"26.25","1":"26.25"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"25.50","1":"25.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"24.31","1":"24.31"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"23.10","1":"23.10"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"23.51","1":"23.51"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"23.50","1":"23.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"24.67","1":"24.67"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.35","1":"22.35"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"21.24","1":"21.24"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"20.51","1":"20.51"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"20.55","1":"20.55"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.55","1":"21.55"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.62","1":"22.62"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"21.47","1":"21.47"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"20.52","1":"20.52"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"20.51","1":"20.51"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"19.51","1":"19.51"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"18.72","1":"18.72"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"19.72","1":"19.72"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.72","1":"18.72"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"19.72","1":"19.72"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"20.71","1":"20.71"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"21.73","1":"21.73"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.80","1":"22.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"23.85","1":"23.85"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"25.30","1":"25.30"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"25.45","1":"25.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"27.34","1":"27.34"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.98","1":"28.98"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"30.99","1":"30.99"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"28.70","1":"28.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"26.55","1":"26.55"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.45","1":"28.45"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"26.89","1":"26.89"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"23.07","1":"23.07"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.34","1":"21.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"19.75","1":"19.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"18.41","1":"18.41"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"17.55","1":"17.55"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"18.77","1":"18.77"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"19.99","1":"19.99"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"21.48","1":"21.48"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.48","1":"23.48"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.72","1":"21.72"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"19.03","1":"19.03"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"19.03","1":"19.03"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"20.40","1":"20.40"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"19.33","1":"19.33"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"19.12","1":"19.12"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.33","1":"19.33"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"19.55","1":"19.55"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"20.10","1":"20.10"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"21.60","1":"21.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.30","1":"20.30"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"19.21","1":"19.21"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"20.65","1":"20.65"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"19.15","1":"19.15"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.58","1":"20.58"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"22.12","1":"22.12"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"20.47","1":"20.47"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.40","1":"25.40"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"27.30","1":"27.30"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.30","1":"27.30"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"25.86","1":"25.86"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"21.39","1":"21.39"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"19.82","1":"19.82"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.46","1":"19.46"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.91","1":"20.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"22.47","1":"22.47"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.13","1":"24.13"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"25.88","1":"25.88"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.47","1":"27.47"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"25.17","1":"25.17"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"24.24","1":"24.24"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"24.24","1":"24.24"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.43","1":"22.43"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.90","1":"20.90"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"21.05","1":"21.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"21.05","1":"21.05"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"20.21","1":"20.21"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"20.31","1":"20.31"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"21.05","1":"21.05"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"20.05","1":"20.05"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"21.00","1":"21.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.20","1":"22.20"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"22.20","1":"22.20"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.20","1":"21.20"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.79","1":"22.79"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"21.10","1":"21.10"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.67","1":"22.67"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.98","1":"20.98"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.50","1":"20.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"19.53","1":"19.53"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.11","1":"18.11"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"17.01","1":"17.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.01","1":"17.01"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"18.28","1":"18.28"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.01","1":"17.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.28","1":"18.28"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.60","1":"19.60"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.12","1":"19.12"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"19.01","1":"19.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.13","1":"18.13"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"19.40","1":"19.40"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19.01","1":"19.01"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"20.43","1":"20.43"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"19.51","1":"19.51"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20.97","1":"20.97"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"22.54","1":"22.54"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.23","1":"24.23"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"26.04","1":"26.04"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"26.48","1":"26.48"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"27.99","1":"27.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"25.90","1":"25.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"27.84","1":"27.84"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"29.80","1":"29.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.90","1":"31.90"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"30.80","1":"30.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"24.99","1":"24.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"20.31","1":"20.31"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"18.80","1":"18.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.21","1":"20.21"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"21.72","1":"21.72"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"19.63","1":"19.63"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"20.99","1":"20.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"22.98","1":"22.98"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"23.99","1":"23.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.20","1":"22.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"23.84","1":"23.84"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"25.60","1":"25.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"24.99","1":"24.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"25.98","1":"25.98"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"25.01","1":"25.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"23.14","1":"23.14"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"21.41","1":"21.41"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.82","1":"19.82"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"18.40","1":"18.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.56","1":"17.56"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"16.51","1":"16.51"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"15.31","1":"15.31"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"16.45","1":"16.45"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.45","1":"16.45"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.68","1":"17.68"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"20.42","1":"20.42"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"19.57","1":"19.57"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"18.16","1":"18.16"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"19.52","1":"19.52"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"18.00","1":"18.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.35","1":"19.35"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"19.35","1":"19.35"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"19.50","1":"19.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"20.10","1":"20.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"17.14","1":"17.14"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.35","1":"16.35"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.02","1":"16.02"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"17.22","1":"17.22"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"15.95","1":"15.95"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"19.61","1":"19.61"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"20.90","1":"20.90"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"21.50","1":"21.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"22.99","1":"22.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"21.50","1":"21.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"23.11","1":"23.11"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"24.84","1":"24.84"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"26.70","1":"26.70"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"28.70","1":"28.70"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"30.85","1":"30.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"28.54","1":"28.54"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"30.67","1":"30.67"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"32.82","1":"32.82"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"30.36","1":"30.36"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"32.64","1":"32.64"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.08","1":"35.08"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"37.45","1":"37.45"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"33.30","1":"33.30"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"33.00","1":"33.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.68","1":"29.68"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"29.68","1":"29.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"29.68","1":"29.68"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"29.68","1":"29.68"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.31","1":"27.31"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"25.79","1":"25.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"26.30","1":"26.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"26.30","1":"26.30"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"27.50","1":"27.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"27.50","1":"27.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"27.50","1":"27.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"27.50","1":"27.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"30.25","1":"30.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.23","1":"33.23"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"35.53","1":"35.53"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"31.98","1":"31.98"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"30.07","1":"30.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"30.07","1":"30.07"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"30.07","1":"30.07"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"33.07","1":"33.07"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"31.50","1":"31.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"31.50","1":"31.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"31.50","1":"31.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"31.50","1":"31.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"34.10","1":"34.10"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.10","1":"34.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"34.10","1":"34.10"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"37.51","1":"37.51"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"41.26","1":"41.26"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.62","1":"40.62"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"40.62","1":"40.62"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"40.62","1":"40.62"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"40.62","1":"40.62"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"44.44","1":"44.44"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"48.61","1":"48.61"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"53.45","1":"53.45"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"57.31","1":"57.31"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"57.31","1":"57.31"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"57.31","1":"57.31"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"57.31","1":"57.31"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"57.31","1":"57.31"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"57.31","1":"57.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"57.31","1":"57.31"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"54.00","1":"54.00"}]}