{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"66.00","1":"66.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"70.95","1":"70.95"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"49.52","1":"49.52"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"68.00","1":"68.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"72.50","1":"72.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"77.90","1":"77.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"79.00","1":"79.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"75.05","1":"75.05"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"82.75","1":"82.75"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"80.20","1":"80.20"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"76.20","1":"76.20"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"80.20","1":"80.20"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"76.20","1":"76.20"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"83.85","1":"83.85"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"90.10","1":"90.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"96.85","1":"96.85"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"93.10","1":"93.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"93.10","1":"93.10"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"88.50","1":"88.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"95.00","1":"95.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"95.00","1":"95.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"94.00","1":"94.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"92.50","1":"92.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"88.50","1":"88.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"93.10","1":"93.10"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"90.50","1":"90.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"86.00","1":"86.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"68.44","1":"68.44"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"88.90","1":"88.90"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"85.50","1":"85.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"68.04","1":"68.04"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"87.50","1":"87.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"86.80","1":"86.80"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"65.65","1":"65.65"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"78.40","1":"78.40"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"83.00","1":"83.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"87.50","1":"87.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"75.05","1":"75.05"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"71.30","1":"71.30"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"68.00","1":"68.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"65.00","1":"65.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"66.20","1":"66.20"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"64.10","1":"64.10"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"63.00","1":"63.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"59.85","1":"59.85"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"58.00","1":"58.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"59.00","1":"59.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"61.00","1":"61.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"62.00","1":"62.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"62.00","1":"62.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"49.94","1":"49.94"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"63.95","1":"63.95"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"66.85","1":"66.85"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"48.03","1":"48.03"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"45.68","1":"45.68"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"58.45","1":"58.45"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"55.60","1":"55.60"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"46.32","1":"46.32"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"58.95","1":"58.95"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"46.95","1":"46.95"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"45.36","1":"45.36"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"59.70","1":"59.70"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"46.16","1":"46.16"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"58.00","1":"58.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"48.43","1":"48.43"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"62.95","1":"62.95"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"62.95","1":"62.95"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"47.75","1":"47.75"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"49.30","1":"49.30"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"61.00","1":"61.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"61.00","1":"61.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"58.50","1":"58.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"59.95","1":"59.95"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"59.95","1":"59.95"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"58.00","1":"58.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"59.00","1":"59.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"58.85","1":"58.85"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"61.75","1":"61.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"63.00","1":"63.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"64.45","1":"64.45"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"69.30","1":"69.30"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"72.00","1":"72.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"70.95","1":"70.95"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"69.55","1":"69.55"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"66.70","1":"66.70"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"65.10","1":"65.10"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"63.75","1":"63.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"65.70","1":"65.70"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"65.95","1":"65.95"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"65.35","1":"65.35"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"56.50","1":"56.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"53.75","1":"53.75"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"54.50","1":"54.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"51.80","1":"51.80"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"50.60","1":"50.60"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"53.10","1":"53.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"54.50","1":"54.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"54.95","1":"54.95"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"56.00","1":"56.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"53.20","1":"53.20"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"52.45","1":"52.45"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"53.70","1":"53.70"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"52.50","1":"52.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"52.50","1":"52.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"52.95","1":"52.95"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"52.00","1":"52.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"52.00","1":"52.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"54.00","1":"54.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"54.00","1":"54.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"53.00","1":"53.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"54.00","1":"54.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"54.45","1":"54.45"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"55.90","1":"55.90"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"55.00","1":"55.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"55.95","1":"55.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"55.95","1":"55.95"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"56.90","1":"56.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"55.90","1":"55.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"53.50","1":"53.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"55.45","1":"55.45"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"58.00","1":"58.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"56.15","1":"56.15"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"55.05","1":"55.05"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"56.65","1":"56.65"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"58.00","1":"58.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"60.90","1":"60.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"61.75","1":"61.75"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"62.60","1":"62.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"63.90","1":"63.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"60.50","1":"60.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"60.55","1":"60.55"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"62.00","1":"62.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"59.50","1":"59.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"61.95","1":"61.95"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"58.90","1":"58.90"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"60.00","1":"60.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"60.00","1":"60.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"59.45","1":"59.45"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"61.00","1":"61.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"61.10","1":"61.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"59.00","1":"59.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"61.50","1":"61.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"61.00","1":"61.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"61.40","1":"61.40"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"58.60","1":"58.60"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"56.00","1":"56.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"56.00","1":"56.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"55.00","1":"55.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"57.00","1":"57.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"55.10","1":"55.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"55.10","1":"55.10"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"55.10","1":"55.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"54.00","1":"54.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"55.65","1":"55.65"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"56.05","1":"56.05"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"55.00","1":"55.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"54.50","1":"54.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"54.50","1":"54.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"51.80","1":"51.80"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"48.00","1":"48.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"46.10","1":"46.10"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"40.90","1":"40.90"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"41.00","1":"41.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"37.05","1":"37.05"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"38.90","1":"38.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"38.50","1":"38.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"38.00","1":"38.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"37.00","1":"37.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"36.20","1":"36.20"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"37.00","1":"37.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"35.15","1":"35.15"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"35.00","1":"35.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"34.00","1":"34.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"32.30","1":"32.30"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"31.00","1":"31.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"31.00","1":"31.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"32.55","1":"32.55"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"34.15","1":"34.15"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"35.00","1":"35.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"34.00","1":"34.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"33.15","1":"33.15"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"29.50","1":"29.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"28.05","1":"28.05"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"26.95","1":"26.95"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"27.25","1":"27.25"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"27.35","1":"27.35"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"27.75","1":"27.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"29.00","1":"29.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"29.95","1":"29.95"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"32.50","1":"32.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"33.00","1":"33.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"31.35","1":"31.35"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"29.80","1":"29.80"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"29.00","1":"29.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"27.55","1":"27.55"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"26.50","1":"26.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"23.75","1":"23.75"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"24.90","1":"24.90"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"25.25","1":"25.25"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"28.35","1":"28.35"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"28.00","1":"28.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"29.40","1":"29.40"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"30.75","1":"30.75"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"32.25","1":"32.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"33.80","1":"33.80"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"35.45","1":"35.45"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"35.50","1":"35.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"35.50","1":"35.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"35.50","1":"35.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"35.75","1":"35.75"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"35.75","1":"35.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"35.75","1":"35.75"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"35.75","1":"35.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"35.50","1":"35.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"36.50","1":"36.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"36.00","1":"36.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"35.70","1":"35.70"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"36.50","1":"36.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"36.00","1":"36.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"35.75","1":"35.75"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"38.80","1":"38.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"40.60","1":"40.60"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"42.60","1":"42.60"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"44.70","1":"44.70"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"46.90","1":"46.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"49.00","1":"49.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"48.00","1":"48.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"49.90","1":"49.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"47.50","1":"47.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"46.45","1":"46.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"47.00","1":"47.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"47.10","1":"47.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"48.40","1":"48.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"47.50","1":"47.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"46.85","1":"46.85"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"46.95","1":"46.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"45.65","1":"45.65"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"46.90","1":"46.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"43.70","1":"43.70"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"41.70","1":"41.70"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"40.00","1":"40.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"38.75","1":"38.75"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"40.20","1":"40.20"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"38.20","1":"38.20"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"38.00","1":"38.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"38.15","1":"38.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"36.25","1":"36.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"38.00","1":"38.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"38.80","1":"38.80"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"37.15","1":"37.15"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"38.10","1":"38.10"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"37.25","1":"37.25"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"38.80","1":"38.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"38.15","1":"38.15"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"37.25","1":"37.25"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"39.00","1":"39.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"40.50","1":"40.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"42.50","1":"42.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"44.45","1":"44.45"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"45.90","1":"45.90"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"45.90","1":"45.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"43.65","1":"43.65"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"41.50","1":"41.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"43.50","1":"43.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"45.50","1":"45.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"43.50","1":"43.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"43.50","1":"43.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"40.50","1":"40.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"39.00","1":"39.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"37.50","1":"37.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"39.35","1":"39.35"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"40.25","1":"40.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"39.95","1":"39.95"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"39.99","1":"39.99"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"40.99","1":"40.99"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"41.99","1":"41.99"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"42.99","1":"42.99"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"44.99","1":"44.99"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"46.99","1":"46.99"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"49.00","1":"49.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"48.70","1":"48.70"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"30.10","1":"30.10"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"30.03","1":"30.03"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"31.53","1":"31.53"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"33.10","1":"33.10"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"34.75","1":"34.75"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"36.48","1":"36.48"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"38.30","1":"38.30"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"39.90","1":"39.90"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"38.00","1":"38.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"39.90","1":"39.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"41.89","1":"41.89"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"42.75","1":"42.75"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"43.85","1":"43.85"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"35.15","1":"35.15"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"35.76","1":"35.76"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"37.00","1":"37.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"38.84","1":"38.84"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"37.70","1":"37.70"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"35.85","1":"35.85"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"34.97","1":"34.97"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"33.26","1":"33.26"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"33.97","1":"33.97"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"35.00","1":"35.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"36.48","1":"36.48"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"34.66","1":"34.66"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"33.00","1":"33.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"31.50","1":"31.50"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"29.93","1":"29.93"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"29.92","1":"29.92"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"29.75","1":"29.75"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"31.23","1":"31.23"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"29.91","1":"29.91"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"29.25","1":"29.25"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"30.33","1":"30.33"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"30.50","1":"30.50"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"29.00","1":"29.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"29.50","1":"29.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"29.75","1":"29.75"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"30.50","1":"30.50"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"31.00","1":"31.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"32.55","1":"32.55"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"34.12","1":"34.12"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"32.43","1":"32.43"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"31.00","1":"31.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"32.50","1":"32.50"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"34.12","1":"34.12"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"34.12","1":"34.12"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"34.00","1":"34.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"33.00","1":"33.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"31.35","1":"31.35"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"30.01","1":"30.01"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"28.60","1":"28.60"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"27.25","1":"27.25"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"26.30","1":"26.30"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.33","1":"25.33"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"26.59","1":"26.59"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"26.50","1":"26.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"27.82","1":"27.82"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"27.82","1":"27.82"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"29.21","1":"29.21"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"28.50","1":"28.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"29.92","1":"29.92"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"30.50","1":"30.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"30.50","1":"30.50"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"30.51","1":"30.51"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"31.99","1":"31.99"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"30.46","1":"30.46"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"28.94","1":"28.94"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"27.50","1":"27.50"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"27.10","1":"27.10"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"27.00","1":"27.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"25.65","1":"25.65"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"24.40","1":"24.40"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"24.99","1":"24.99"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"24.31","1":"24.31"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"25.52","1":"25.52"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"24.30","1":"24.30"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"23.26","1":"23.26"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"22.25","1":"22.25"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"23.00","1":"23.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"24.15","1":"24.15"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"25.35","1":"25.35"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"26.60","1":"26.60"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"27.83","1":"27.83"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"26.50","1":"26.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"25.21","1":"25.21"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"23.95","1":"23.95"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"23.79","1":"23.79"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"23.39","1":"23.39"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"22.57","1":"22.57"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"22.50","1":"22.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"23.62","1":"23.62"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"22.56","1":"22.56"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"22.13","1":"22.13"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"22.20","1":"22.20"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"23.31","1":"23.31"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"24.47","1":"24.47"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"24.80","1":"24.80"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"24.29","1":"24.29"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"23.60","1":"23.60"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"23.52","1":"23.52"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"24.50","1":"24.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"23.60","1":"23.60"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"22.81","1":"22.81"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"22.26","1":"22.26"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"22.02","1":"22.02"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"21.37","1":"21.37"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"21.68","1":"21.68"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"21.52","1":"21.52"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"20.75","1":"20.75"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"21.01","1":"21.01"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"21.33","1":"21.33"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"22.39","1":"22.39"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"23.33","1":"23.33"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"23.50","1":"23.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"24.63","1":"24.63"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"24.80","1":"24.80"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"23.79","1":"23.79"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"24.49","1":"24.49"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"24.00","1":"24.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"22.80","1":"22.80"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"22.48","1":"22.48"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"22.66","1":"22.66"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"23.64","1":"23.64"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"22.70","1":"22.70"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"21.72","1":"21.72"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"21.36","1":"21.36"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"21.60","1":"21.60"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"21.10","1":"21.10"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"21.21","1":"21.21"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"20.97","1":"20.97"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"21.00","1":"21.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"21.94","1":"21.94"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"23.09","1":"23.09"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"23.89","1":"23.89"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"24.79","1":"24.79"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"22.99","1":"22.99"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"21.86","1":"21.86"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"19.02","1":"19.02"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"18.30","1":"18.30"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"19.28","1":"19.28"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"18.28","1":"18.28"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"17.40","1":"17.40"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"18.29","1":"18.29"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"18.53","1":"18.53"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"18.66","1":"18.66"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"19.66","1":"19.66"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"20.13","1":"20.13"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"21.97","1":"21.97"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"22.90","1":"22.90"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"22.37","1":"22.37"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"22.99","1":"22.99"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"21.85","1":"21.85"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"22.70","1":"22.70"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"22.94","1":"22.94"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"21.80","1":"21.80"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"21.90","1":"21.90"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"21.99","1":"21.99"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"21.45","1":"21.45"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"20.93","1":"20.93"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"21.00","1":"21.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"21.98","1":"21.98"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"22.98","1":"22.98"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"21.50","1":"21.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"21.49","1":"21.49"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"20.99","1":"20.99"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"19.99","1":"19.99"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"20.70","1":"20.70"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"21.65","1":"21.65"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"22.65","1":"22.65"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"20.97","1":"20.97"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"20.01","1":"20.01"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"20.99","1":"20.99"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"22.03","1":"22.03"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"22.45","1":"22.45"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"22.34","1":"22.34"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"22.52","1":"22.52"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"23.59","1":"23.59"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"24.70","1":"24.70"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"24.61","1":"24.61"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"24.00","1":"24.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"23.80","1":"23.80"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"23.80","1":"23.80"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"22.64","1":"22.64"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"23.70","1":"23.70"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"24.70","1":"24.70"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"23.56","1":"23.56"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"24.73","1":"24.73"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"25.21","1":"25.21"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"25.84","1":"25.84"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"24.50","1":"24.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"25.59","1":"25.59"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"24.50","1":"24.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"24.10","1":"24.10"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"24.05","1":"24.05"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"24.75","1":"24.75"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"24.01","1":"24.01"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"25.10","1":"25.10"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"24.01","1":"24.01"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"24.00","1":"24.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"24.88","1":"24.88"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"25.00","1":"25.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"25.40","1":"25.40"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"24.60","1":"24.60"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"25.70","1":"25.70"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"25.78","1":"25.78"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"26.99","1":"26.99"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"26.50","1":"26.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"26.65","1":"26.65"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"27.00","1":"27.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"27.09","1":"27.09"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"27.49","1":"27.49"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"27.00","1":"27.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"27.00","1":"27.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"27.89","1":"27.89"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"29.24","1":"29.24"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"29.00","1":"29.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"30.44","1":"30.44"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"31.47","1":"31.47"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"30.10","1":"30.10"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"31.00","1":"31.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"30.11","1":"30.11"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"31.61","1":"31.61"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"30.05","1":"30.05"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"29.58","1":"29.58"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"29.01","1":"29.01"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"29.20","1":"29.20"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"27.75","1":"27.75"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"29.13","1":"29.13"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"29.01","1":"29.01"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"28.50","1":"28.50"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"27.12","1":"27.12"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"28.47","1":"28.47"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"29.45","1":"29.45"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"29.50","1":"29.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"29.50","1":"29.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"29.00","1":"29.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"29.05","1":"29.05"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"29.01","1":"29.01"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"29.01","1":"29.01"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"29.01","1":"29.01"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"29.01","1":"29.01"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"30.45","1":"30.45"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"31.97","1":"31.97"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"33.56","1":"33.56"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"35.23","1":"35.23"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"35.23","1":"35.23"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"34.03","1":"34.03"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"35.49","1":"35.49"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"35.86","1":"35.86"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"36.56","1":"36.56"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"36.56","1":"36.56"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"38.38","1":"38.38"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"39.77","1":"39.77"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"40.58","1":"40.58"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"42.50","1":"42.50"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"43.00","1":"43.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"43.00","1":"43.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"43.00","1":"43.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"43.00","1":"43.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"41.45","1":"41.45"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"41.02","1":"41.02"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"41.02","1":"41.02"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"41.25","1":"41.25"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"41.75","1":"41.75"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"43.83","1":"43.83"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"46.01","1":"46.01"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"46.01","1":"46.01"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"46.01","1":"46.01"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"46.01","1":"46.01"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"46.85","1":"46.85"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"49.19","1":"49.19"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"49.11","1":"49.11"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"50.00","1":"50.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"50.00","1":"50.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"48.68","1":"48.68"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"51.10","1":"51.10"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"51.10","1":"51.10"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"51.10","1":"51.10"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"51.10","1":"51.10"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"51.88","1":"51.88"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"50.22","1":"50.22"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"50.12","1":"50.12"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"50.00","1":"50.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"50.05","1":"50.05"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"50.05","1":"50.05"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"50.40","1":"50.40"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"50.08","1":"50.08"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"50.01","1":"50.01"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"50.01","1":"50.01"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"50.04","1":"50.04"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"50.10","1":"50.10"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"51.48","1":"51.48"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"51.48","1":"51.48"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"51.48","1":"51.48"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"51.48","1":"51.48"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"51.48","1":"51.48"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"51.00","1":"51.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"50.01","1":"50.01"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"50.01","1":"50.01"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"51.73","1":"51.73"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"49.25","1":"49.25"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"50.00","1":"50.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"50.01","1":"50.01"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"50.01","1":"50.01"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"50.01","1":"50.01"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"50.11","1":"50.11"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"48.25","1":"48.25"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"47.00","1":"47.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"49.00","1":"49.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"49.30","1":"49.30"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"47.00","1":"47.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"47.00","1":"47.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"47.00","1":"47.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"47.53","1":"47.53"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"47.93","1":"47.93"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"47.50","1":"47.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"46.50","1":"46.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"46.50","1":"46.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"46.00","1":"46.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"45.00","1":"45.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"45.00","1":"45.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"47.00","1":"47.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"48.00","1":"48.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"48.22","1":"48.22"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"48.00","1":"48.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"48.00","1":"48.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"48.00","1":"48.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"50.40","1":"50.40"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"52.92","1":"52.92"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"55.56","1":"55.56"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"58.33","1":"58.33"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"61.24","1":"61.24"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"59.88","1":"59.88"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"57.51","1":"57.51"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"59.05","1":"59.05"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"59.21","1":"59.21"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"58.17","1":"58.17"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"57.50","1":"57.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"56.99","1":"56.99"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"56.24","1":"56.24"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"56.65","1":"56.65"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"29.50","1":"29.50"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"29.54","1":"29.54"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"28.41","1":"28.41"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"27.03","1":"27.03"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"26.13","1":"26.13"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"24.83","1":"24.83"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"23.62","1":"23.62"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"23.15","1":"23.15"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"23.99","1":"23.99"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"23.30","1":"23.30"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"24.15","1":"24.15"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"24.15","1":"24.15"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"24.15","1":"24.15"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"24.15","1":"24.15"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"23.57","1":"23.57"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"22.51","1":"22.51"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"23.41","1":"23.41"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"23.41","1":"23.41"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"23.41","1":"23.41"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"23.41","1":"23.41"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"23.41","1":"23.41"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"22.37","1":"22.37"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"21.38","1":"21.38"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"21.38","1":"21.38"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"21.25","1":"21.25"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"20.62","1":"20.62"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"20.62","1":"20.62"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"20.80","1":"20.80"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"20.80","1":"20.80"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"19.84","1":"19.84"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"20.24","1":"20.24"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"19.55","1":"19.55"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"19.55","1":"19.55"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"18.73","1":"18.73"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"18.15","1":"18.15"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"18.37","1":"18.37"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"17.52","1":"17.52"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"17.52","1":"17.52"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"17.20","1":"17.20"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"17.21","1":"17.21"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"17.21","1":"17.21"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"17.21","1":"17.21"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"17.05","1":"17.05"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"17.05","1":"17.05"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"16.96","1":"16.96"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"16.90","1":"16.90"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"16.75","1":"16.75"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"16.93","1":"16.93"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"17.44","1":"17.44"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"17.44","1":"17.44"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"17.90","1":"17.90"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"18.08","1":"18.08"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"18.77","1":"18.77"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"18.40","1":"18.40"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"18.25","1":"18.25"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"18.25","1":"18.25"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"19.25","1":"19.25"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"20.25","1":"20.25"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"21.24","1":"21.24"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"21.72","1":"21.72"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"22.39","1":"22.39"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"21.31","1":"21.31"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"21.05","1":"21.05"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"20.94","1":"20.94"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"20.94","1":"20.94"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"20.94","1":"20.94"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"20.94","1":"20.94"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"21.10","1":"21.10"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"20.17","1":"20.17"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"20.17","1":"20.17"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"20.17","1":"20.17"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"20.43","1":"20.43"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"20.43","1":"20.43"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"20.43","1":"20.43"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"19.54","1":"19.54"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"19.80","1":"19.80"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"19.80","1":"19.80"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"20.01","1":"20.01"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"19.15","1":"19.15"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"18.31","1":"18.31"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"18.00","1":"18.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"18.75","1":"18.75"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"18.60","1":"18.60"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"19.40","1":"19.40"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"19.12","1":"19.12"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"19.00","1":"19.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"19.24","1":"19.24"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"19.00","1":"19.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"19.35","1":"19.35"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"19.09","1":"19.09"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"19.00","1":"19.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"20.00","1":"20.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"22.05","1":"22.05"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"21.73","1":"21.73"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"21.96","1":"21.96"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"21.26","1":"21.26"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"20.25","1":"20.25"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"20.00","1":"20.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"20.78","1":"20.78"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.81","1":"21.81"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"22.85","1":"22.85"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"22.72","1":"22.72"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"22.50","1":"22.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"22.50","1":"22.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"23.62","1":"23.62"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"24.40","1":"24.40"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"24.40","1":"24.40"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"24.40","1":"24.40"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"24.40","1":"24.40"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"24.35","1":"24.35"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"24.03","1":"24.03"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"24.52","1":"24.52"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"25.00","1":"25.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"25.00","1":"25.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"25.00","1":"25.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"24.62","1":"24.62"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"23.56","1":"23.56"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"24.45","1":"24.45"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"24.45","1":"24.45"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"23.23","1":"23.23"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"22.83","1":"22.83"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"22.76","1":"22.76"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"22.76","1":"22.76"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"22.83","1":"22.83"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"21.92","1":"21.92"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"22.11","1":"22.11"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"22.00","1":"22.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"21.56","1":"21.56"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"20.67","1":"20.67"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"21.47","1":"21.47"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"21.75","1":"21.75"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"21.75","1":"21.75"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"20.68","1":"20.68"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"21.58","1":"21.58"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"22.00","1":"22.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"20.96","1":"20.96"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"20.53","1":"20.53"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"21.09","1":"21.09"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"20.51","1":"20.51"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"19.85","1":"19.85"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"19.85","1":"19.85"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"19.85","1":"19.85"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"19.85","1":"19.85"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"19.93","1":"19.93"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"20.02","1":"20.02"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"20.16","1":"20.16"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"21.16","1":"21.16"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"21.92","1":"21.92"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"21.92","1":"21.92"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"21.41","1":"21.41"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"21.41","1":"21.41"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"22.34","1":"22.34"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"22.34","1":"22.34"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"22.34","1":"22.34"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"22.78","1":"22.78"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"23.20","1":"23.20"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"21.92","1":"21.92"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"21.11","1":"21.11"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"21.11","1":"21.11"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"21.11","1":"21.11"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"22.14","1":"22.14"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"22.74","1":"22.74"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"21.90","1":"21.90"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"21.89","1":"21.89"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"21.89","1":"21.89"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"21.97","1":"21.97"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"21.97","1":"21.97"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.01","1":"22.01"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"22.04","1":"22.04"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"22.89","1":"22.89"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"23.98","1":"23.98"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"23.50","1":"23.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"24.41","1":"24.41"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"23.62","1":"23.62"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"22.56","1":"22.56"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"23.63","1":"23.63"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"24.44","1":"24.44"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"25.21","1":"25.21"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"25.66","1":"25.66"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"26.25","1":"26.25"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"25.85","1":"25.85"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"26.69","1":"26.69"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"26.70","1":"26.70"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"26.58","1":"26.58"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"26.45","1":"26.45"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"25.50","1":"25.50"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"26.77","1":"26.77"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"27.64","1":"27.64"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"26.97","1":"26.97"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"25.99","1":"25.99"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"25.97","1":"25.97"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"25.05","1":"25.05"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"23.98","1":"23.98"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"22.87","1":"22.87"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"21.80","1":"21.80"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"21.00","1":"21.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"21.99","1":"21.99"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"21.60","1":"21.60"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"22.60","1":"22.60"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"22.84","1":"22.84"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"21.75","1":"21.75"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"21.29","1":"21.29"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"21.31","1":"21.31"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"20.99","1":"20.99"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"21.99","1":"21.99"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"23.00","1":"23.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"22.35","1":"22.35"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"22.90","1":"22.90"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"21.50","1":"21.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"21.50","1":"21.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"20.99","1":"20.99"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"21.25","1":"21.25"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"21.48","1":"21.48"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"21.69","1":"21.69"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"20.88","1":"20.88"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.74","1":"21.74"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"21.97","1":"21.97"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"21.15","1":"21.15"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"22.20","1":"22.20"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"23.31","1":"23.31"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"24.47","1":"24.47"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"25.39","1":"25.39"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"25.23","1":"25.23"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"25.75","1":"25.75"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"24.68","1":"24.68"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"24.10","1":"24.10"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"23.52","1":"23.52"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"23.50","1":"23.50"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"22.29","1":"22.29"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"22.15","1":"22.15"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"22.00","1":"22.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"21.10","1":"21.10"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"21.01","1":"21.01"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"21.45","1":"21.45"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"20.75","1":"20.75"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"21.50","1":"21.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"21.00","1":"21.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"20.90","1":"20.90"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"20.50","1":"20.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"20.07","1":"20.07"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"20.50","1":"20.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"20.04","1":"20.04"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"20.04","1":"20.04"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"20.10","1":"20.10"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"20.15","1":"20.15"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"19.25","1":"19.25"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"19.66","1":"19.66"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"20.48","1":"20.48"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"20.85","1":"20.85"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"20.49","1":"20.49"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"20.31","1":"20.31"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"20.79","1":"20.79"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"19.78","1":"19.78"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"19.60","1":"19.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"20.60","1":"20.60"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"21.20","1":"21.20"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"21.10","1":"21.10"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"22.15","1":"22.15"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"22.65","1":"22.65"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"23.78","1":"23.78"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"23.84","1":"23.84"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"23.60","1":"23.60"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"23.50","1":"23.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"23.75","1":"23.75"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"23.00","1":"23.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"22.81","1":"22.81"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"23.01","1":"23.01"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"23.40","1":"23.40"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"23.65","1":"23.65"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"23.66","1":"23.66"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"23.50","1":"23.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"23.15","1":"23.15"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"23.45","1":"23.45"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"23.47","1":"23.47"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"22.80","1":"22.80"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"23.25","1":"23.25"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"22.70","1":"22.70"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"22.32","1":"22.32"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"23.11","1":"23.11"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"22.70","1":"22.70"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"22.15","1":"22.15"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"21.70","1":"21.70"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"20.12","1":"20.12"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"20.80","1":"20.80"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"20.99","1":"20.99"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"20.49","1":"20.49"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"19.62","1":"19.62"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"19.76","1":"19.76"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"20.50","1":"20.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"19.70","1":"19.70"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.36","1":"20.36"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"20.50","1":"20.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"20.02","1":"20.02"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"20.45","1":"20.45"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"20.80","1":"20.80"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"20.89","1":"20.89"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"20.97","1":"20.97"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"20.85","1":"20.85"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"20.70","1":"20.70"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"20.25","1":"20.25"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"20.97","1":"20.97"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"21.35","1":"21.35"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"21.01","1":"21.01"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"20.95","1":"20.95"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"21.18","1":"21.18"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"21.47","1":"21.47"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"21.47","1":"21.47"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"21.40","1":"21.40"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"22.43","1":"22.43"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"22.90","1":"22.90"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"23.80","1":"23.80"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"23.46","1":"23.46"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"23.31","1":"23.31"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"22.75","1":"22.75"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"22.89","1":"22.89"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"22.95","1":"22.95"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"23.34","1":"23.34"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"23.00","1":"23.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"22.54","1":"22.54"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"22.40","1":"22.40"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"22.81","1":"22.81"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"22.70","1":"22.70"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"22.70","1":"22.70"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"23.56","1":"23.56"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"23.28","1":"23.28"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"23.39","1":"23.39"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"22.90","1":"22.90"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"22.64","1":"22.64"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"22.55","1":"22.55"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"23.03","1":"23.03"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"22.53","1":"22.53"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"22.23","1":"22.23"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"23.45","1":"23.45"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"23.25","1":"23.25"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"22.14","1":"22.14"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"21.90","1":"21.90"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"22.06","1":"22.06"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"23.40","1":"23.40"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"23.74","1":"23.74"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"24.90","1":"24.90"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"25.28","1":"25.28"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"24.91","1":"24.91"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"25.21","1":"25.21"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"25.53","1":"25.53"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"26.09","1":"26.09"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"26.99","1":"26.99"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"27.39","1":"27.39"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"26.69","1":"26.69"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"26.45","1":"26.45"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"26.70","1":"26.70"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"26.25","1":"26.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"26.20","1":"26.20"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"26.51","1":"26.51"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"26.05","1":"26.05"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"27.20","1":"27.20"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"27.16","1":"27.16"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"26.60","1":"26.60"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"26.62","1":"26.62"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"26.07","1":"26.07"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"25.81","1":"25.81"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"25.77","1":"25.77"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"24.69","1":"24.69"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"24.19","1":"24.19"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"25.00","1":"25.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"26.25","1":"26.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"27.25","1":"27.25"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"26.81","1":"26.81"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"26.60","1":"26.60"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"27.25","1":"27.25"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"28.60","1":"28.60"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"28.00","1":"28.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"27.02","1":"27.02"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"27.25","1":"27.25"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"26.59","1":"26.59"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"25.50","1":"25.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"25.25","1":"25.25"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"26.00","1":"26.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"24.70","1":"24.70"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"24.01","1":"24.01"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"23.99","1":"23.99"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"25.09","1":"25.09"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"25.09","1":"25.09"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"25.50","1":"25.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"27.30","1":"27.30"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"28.51","1":"28.51"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"27.95","1":"27.95"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"27.50","1":"27.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"26.77","1":"26.77"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"26.50","1":"26.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"27.82","1":"27.82"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"29.21","1":"29.21"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"29.79","1":"29.79"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"28.56","1":"28.56"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"27.71","1":"27.71"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"27.00","1":"27.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"27.25","1":"27.25"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"26.96","1":"26.96"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"27.00","1":"27.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"26.54","1":"26.54"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"26.00","1":"26.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"25.00","1":"25.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"25.25","1":"25.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"25.25","1":"25.25"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"25.00","1":"25.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"24.91","1":"24.91"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"25.06","1":"25.06"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"21.40","1":"21.40"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"21.15","1":"21.15"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"21.92","1":"21.92"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"21.44","1":"21.44"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"21.05","1":"21.05"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"21.45","1":"21.45"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"21.50","1":"21.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"22.57","1":"22.57"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"23.45","1":"23.45"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"23.11","1":"23.11"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"23.00","1":"23.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"22.56","1":"22.56"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"22.50","1":"22.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"22.17","1":"22.17"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"22.26","1":"22.26"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"21.99","1":"21.99"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"22.00","1":"22.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"22.60","1":"22.60"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"23.73","1":"23.73"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"24.49","1":"24.49"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"24.48","1":"24.48"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"25.70","1":"25.70"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"26.98","1":"26.98"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"28.32","1":"28.32"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"29.02","1":"29.02"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"27.79","1":"27.79"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"27.49","1":"27.49"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"26.97","1":"26.97"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"27.80","1":"27.80"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"27.38","1":"27.38"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"28.74","1":"28.74"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"30.17","1":"30.17"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"31.67","1":"31.67"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"32.74","1":"32.74"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"34.37","1":"34.37"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"36.08","1":"36.08"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"37.88","1":"37.88"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"37.32","1":"37.32"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"36.72","1":"36.72"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"37.31","1":"37.31"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"39.17","1":"39.17"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"41.12","1":"41.12"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"43.17","1":"43.17"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"45.32","1":"45.32"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"47.58","1":"47.58"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"49.95","1":"49.95"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"52.44","1":"52.44"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"55.06","1":"55.06"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"57.81","1":"57.81"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"60.70","1":"60.70"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"58.81","1":"58.81"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"55.87","1":"55.87"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"53.92","1":"53.92"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"56.61","1":"56.61"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"54.92","1":"54.92"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"57.66","1":"57.66"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"60.54","1":"60.54"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"63.56","1":"63.56"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"63.47","1":"63.47"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"60.36","1":"60.36"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"58.96","1":"58.96"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"57.31","1":"57.31"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"60.17","1":"60.17"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"63.17","1":"63.17"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"62.43","1":"62.43"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"61.98","1":"61.98"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"61.45","1":"61.45"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"59.17","1":"59.17"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"60.60","1":"60.60"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"58.47","1":"58.47"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"58.11","1":"58.11"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"60.32","1":"60.32"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"61.30","1":"61.30"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"59.44","1":"59.44"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"57.80","1":"57.80"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"56.37","1":"56.37"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"56.65","1":"56.65"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"55.59","1":"55.59"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"54.51","1":"54.51"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"54.84","1":"54.84"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"54.59","1":"54.59"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"52.32","1":"52.32"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"49.76","1":"49.76"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"47.28","1":"47.28"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"46.00","1":"46.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"46.58","1":"46.58"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"48.90","1":"48.90"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"51.34","1":"51.34"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"53.90","1":"53.90"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"53.29","1":"53.29"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"50.71","1":"50.71"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"50.08","1":"50.08"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"48.30","1":"48.30"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"47.65","1":"47.65"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"50.03","1":"50.03"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"52.53","1":"52.53"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"51.66","1":"51.66"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"51.08","1":"51.08"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"49.64","1":"49.64"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"49.15","1":"49.15"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"49.00","1":"49.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"50.35","1":"50.35"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"51.19","1":"51.19"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"49.92","1":"49.92"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"49.27","1":"49.27"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"49.86","1":"49.86"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"49.87","1":"49.87"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"50.01","1":"50.01"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"49.13","1":"49.13"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"48.96","1":"48.96"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"49.54","1":"49.54"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"52.01","1":"52.01"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"54.61","1":"54.61"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"52.03","1":"52.03"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"50.20","1":"50.20"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"52.08","1":"52.08"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"51.21","1":"51.21"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"52.90","1":"52.90"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"51.13","1":"51.13"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"52.29","1":"52.29"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"52.21","1":"52.21"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"52.18","1":"52.18"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"51.65","1":"51.65"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"51.48","1":"51.48"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"51.03","1":"51.03"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"53.58","1":"53.58"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"53.36","1":"53.36"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"54.05","1":"54.05"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"53.28","1":"53.28"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"52.74","1":"52.74"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"52.02","1":"52.02"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"52.02","1":"52.02"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"51.73","1":"51.73"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"51.94","1":"51.94"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"50.66","1":"50.66"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"49.97","1":"49.97"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"49.87","1":"49.87"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"50.57","1":"50.57"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"53.09","1":"53.09"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"55.74","1":"55.74"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"54.14","1":"54.14"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"54.10","1":"54.10"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"53.86","1":"53.86"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"54.22","1":"54.22"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"56.93","1":"56.93"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"58.30","1":"58.30"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"59.31","1":"59.31"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"60.40","1":"60.40"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"58.43","1":"58.43"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"59.26","1":"59.26"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"60.80","1":"60.80"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"63.84","1":"63.84"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"64.53","1":"64.53"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"61.48","1":"61.48"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"63.11","1":"63.11"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"64.27","1":"64.27"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"65.60","1":"65.60"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"68.88","1":"68.88"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"72.32","1":"72.32"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"68.71","1":"68.71"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"66.82","1":"66.82"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"66.38","1":"66.38"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"63.07","1":"63.07"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"62.01","1":"62.01"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"65.11","1":"65.11"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"66.01","1":"66.01"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"67.18","1":"67.18"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"68.35","1":"68.35"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"66.94","1":"66.94"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"64.01","1":"64.01"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"65.65","1":"65.65"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"66.58","1":"66.58"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"65.88","1":"65.88"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"64.68","1":"64.68"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"63.45","1":"63.45"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"64.20","1":"64.20"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"64.08","1":"64.08"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"62.71","1":"62.71"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"62.70","1":"62.70"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"63.72","1":"63.72"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"62.66","1":"62.66"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"62.09","1":"62.09"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"62.97","1":"62.97"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"62.58","1":"62.58"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"63.51","1":"63.51"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"63.69","1":"63.69"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"62.53","1":"62.53"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"62.59","1":"62.59"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"61.63","1":"61.63"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"58.55","1":"58.55"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"57.53","1":"57.53"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"54.66","1":"54.66"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"55.80","1":"55.80"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"54.06","1":"54.06"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"51.36","1":"51.36"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"49.15","1":"49.15"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"49.26","1":"49.26"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"51.60","1":"51.60"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"52.10","1":"52.10"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"51.01","1":"51.01"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"52.10","1":"52.10"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"53.72","1":"53.72"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"56.11","1":"56.11"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"57.02","1":"57.02"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"55.35","1":"55.35"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"57.30","1":"57.30"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"58.73","1":"58.73"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"59.90","1":"59.90"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"59.26","1":"59.26"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"59.51","1":"59.51"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"59.43","1":"59.43"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"59.52","1":"59.52"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"58.79","1":"58.79"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"61.72","1":"61.72"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"64.80","1":"64.80"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"65.45","1":"65.45"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"68.72","1":"68.72"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"68.68","1":"68.68"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"68.12","1":"68.12"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"67.20","1":"67.20"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"67.43","1":"67.43"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"67.41","1":"67.41"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"67.75","1":"67.75"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"66.24","1":"66.24"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"66.38","1":"66.38"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"67.35","1":"67.35"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"70.71","1":"70.71"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"69.30","1":"69.30"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"69.23","1":"69.23"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"67.68","1":"67.68"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"68.50","1":"68.50"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"67.92","1":"67.92"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"67.93","1":"67.93"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"68.01","1":"68.01"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"67.95","1":"67.95"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"66.84","1":"66.84"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"67.08","1":"67.08"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"66.88","1":"66.88"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"66.03","1":"66.03"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"65.94","1":"65.94"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"65.89","1":"65.89"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"66.05","1":"66.05"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"52.30","1":"52.30"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"51.85","1":"51.85"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"50.69","1":"50.69"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"53.22","1":"53.22"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"53.42","1":"53.42"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"51.46","1":"51.46"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"52.53","1":"52.53"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"51.28","1":"51.28"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"53.41","1":"53.41"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"54.01","1":"54.01"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"56.71","1":"56.71"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"59.49","1":"59.49"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"60.55","1":"60.55"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"62.00","1":"62.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"60.29","1":"60.29"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"63.30","1":"63.30"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"64.39","1":"64.39"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"64.27","1":"64.27"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"63.05","1":"63.05"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"60.43","1":"60.43"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"61.01","1":"61.01"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"60.07","1":"60.07"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"58.65","1":"58.65"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"61.54","1":"61.54"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"62.97","1":"62.97"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"62.92","1":"62.92"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"66.06","1":"66.06"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"69.36","1":"69.36"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"68.94","1":"68.94"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"67.16","1":"67.16"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"67.84","1":"67.84"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"68.68","1":"68.68"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"68.18","1":"68.18"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"65.94","1":"65.94"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"67.34","1":"67.34"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"66.88","1":"66.88"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"67.08","1":"67.08"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"64.18","1":"64.18"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"60.98","1":"60.98"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"63.29","1":"63.29"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"63.51","1":"63.51"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"65.72","1":"65.72"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"66.13","1":"66.13"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"64.46","1":"64.46"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"63.25","1":"63.25"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"62.74","1":"62.74"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"65.20","1":"65.20"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"64.99","1":"64.99"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"65.80","1":"65.80"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"66.46","1":"66.46"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"65.51","1":"65.51"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"65.07","1":"65.07"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"64.59","1":"64.59"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"65.51","1":"65.51"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"65.84","1":"65.84"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"65.60","1":"65.60"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"65.73","1":"65.73"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"67.18","1":"67.18"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"66.88","1":"66.88"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"66.31","1":"66.31"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"66.05","1":"66.05"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"65.77","1":"65.77"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"65.39","1":"65.39"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"64.67","1":"64.67"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"64.42","1":"64.42"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"65.67","1":"65.67"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"64.86","1":"64.86"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"64.20","1":"64.20"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"64.27","1":"64.27"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"62.55","1":"62.55"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"64.01","1":"64.01"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"62.93","1":"62.93"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"61.92","1":"61.92"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"63.66","1":"63.66"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"63.90","1":"63.90"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"63.97","1":"63.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"62.93","1":"62.93"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"62.26","1":"62.26"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"61.37","1":"61.37"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"61.05","1":"61.05"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"60.37","1":"60.37"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"60.88","1":"60.88"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"61.57","1":"61.57"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"61.78","1":"61.78"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"61.03","1":"61.03"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"59.53","1":"59.53"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"58.44","1":"58.44"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"58.33","1":"58.33"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"58.24","1":"58.24"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"56.79","1":"56.79"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"56.24","1":"56.24"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"56.50","1":"56.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"56.67","1":"56.67"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"56.86","1":"56.86"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"55.72","1":"55.72"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"54.23","1":"54.23"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"53.04","1":"53.04"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"53.74","1":"53.74"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"54.40","1":"54.40"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"53.71","1":"53.71"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"52.63","1":"52.63"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"50.12","1":"50.12"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"49.15","1":"49.15"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"51.03","1":"51.03"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"49.96","1":"49.96"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"50.99","1":"50.99"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"49.91","1":"49.91"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"49.24","1":"49.24"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"46.78","1":"46.78"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"48.55","1":"48.55"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"47.98","1":"47.98"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"49.16","1":"49.16"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"51.56","1":"51.56"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"52.86","1":"52.86"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"52.14","1":"52.14"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"52.24","1":"52.24"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"51.56","1":"51.56"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"52.94","1":"52.94"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"52.10","1":"52.10"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"52.39","1":"52.39"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"52.50","1":"52.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"55.12","1":"55.12"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"57.87","1":"57.87"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"58.45","1":"58.45"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"55.55","1":"55.55"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"56.72","1":"56.72"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"55.34","1":"55.34"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"54.35","1":"54.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"54.25","1":"54.25"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"52.43","1":"52.43"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"51.69","1":"51.69"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"50.93","1":"50.93"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"51.89","1":"51.89"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"51.27","1":"51.27"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"51.85","1":"51.85"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"50.77","1":"50.77"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"50.75","1":"50.75"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"49.19","1":"49.19"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"49.47","1":"49.47"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"49.13","1":"49.13"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"49.67","1":"49.67"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"49.50","1":"49.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"49.28","1":"49.28"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"49.22","1":"49.22"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"48.58","1":"48.58"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"48.15","1":"48.15"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"47.83","1":"47.83"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"48.26","1":"48.26"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"48.17","1":"48.17"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"49.09","1":"49.09"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"48.40","1":"48.40"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"48.22","1":"48.22"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"50.63","1":"50.63"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"49.17","1":"49.17"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"48.92","1":"48.92"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"49.88","1":"49.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"50.93","1":"50.93"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"51.02","1":"51.02"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"50.32","1":"50.32"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"50.19","1":"50.19"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"50.59","1":"50.59"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"52.37","1":"52.37"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"52.03","1":"52.03"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"51.17","1":"51.17"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"50.97","1":"50.97"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"50.17","1":"50.17"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"49.56","1":"49.56"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"48.66","1":"48.66"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"49.30","1":"49.30"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"49.41","1":"49.41"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"49.07","1":"49.07"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"48.45","1":"48.45"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"48.25","1":"48.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"49.05","1":"49.05"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"49.55","1":"49.55"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"49.58","1":"49.58"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"49.28","1":"49.28"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"49.08","1":"49.08"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"48.82","1":"48.82"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"48.34","1":"48.34"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"49.14","1":"49.14"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"48.43","1":"48.43"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"49.61","1":"49.61"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"51.03","1":"51.03"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"51.66","1":"51.66"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"51.12","1":"51.12"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"50.60","1":"50.60"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"49.63","1":"49.63"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"49.08","1":"49.08"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"48.22","1":"48.22"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"48.89","1":"48.89"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"48.79","1":"48.79"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"48.49","1":"48.49"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"48.07","1":"48.07"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"47.83","1":"47.83"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"48.48","1":"48.48"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"48.56","1":"48.56"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"49.17","1":"49.17"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"49.14","1":"49.14"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"49.57","1":"49.57"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"49.44","1":"49.44"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"48.60","1":"48.60"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"48.51","1":"48.51"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"48.15","1":"48.15"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"48.24","1":"48.24"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"48.44","1":"48.44"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"48.18","1":"48.18"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"46.03","1":"46.03"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"43.73","1":"43.73"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"45.30","1":"45.30"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"44.53","1":"44.53"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"44.66","1":"44.66"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"44.62","1":"44.62"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"46.85","1":"46.85"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"45.26","1":"45.26"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"45.57","1":"45.57"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"45.42","1":"45.42"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"43.90","1":"43.90"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"41.86","1":"41.86"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"42.18","1":"42.18"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"43.11","1":"43.11"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"43.06","1":"43.06"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"45.21","1":"45.21"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"43.52","1":"43.52"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"43.13","1":"43.13"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"42.78","1":"42.78"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"42.54","1":"42.54"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"41.68","1":"41.68"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"41.38","1":"41.38"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"42.49","1":"42.49"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"40.56","1":"40.56"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"38.74","1":"38.74"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"37.99","1":"37.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"38.92","1":"38.92"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"39.66","1":"39.66"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"39.40","1":"39.40"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"38.89","1":"38.89"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"38.96","1":"38.96"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"39.37","1":"39.37"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"39.52","1":"39.52"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"40.59","1":"40.59"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"40.41","1":"40.41"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"39.45","1":"39.45"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"39.44","1":"39.44"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"39.06","1":"39.06"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"39.33","1":"39.33"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"39.80","1":"39.80"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"39.52","1":"39.52"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"37.90","1":"37.90"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"37.84","1":"37.84"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"37.58","1":"37.58"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"36.30","1":"36.30"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"37.27","1":"37.27"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"37.65","1":"37.65"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"37.18","1":"37.18"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"36.78","1":"36.78"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"36.67","1":"36.67"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"37.72","1":"37.72"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"37.56","1":"37.56"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"37.61","1":"37.61"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"37.94","1":"37.94"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"37.89","1":"37.89"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"37.88","1":"37.88"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"38.11","1":"38.11"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"37.53","1":"37.53"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"37.97","1":"37.97"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"37.63","1":"37.63"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"37.51","1":"37.51"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"37.08","1":"37.08"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"36.64","1":"36.64"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"36.68","1":"36.68"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"35.87","1":"35.87"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"36.02","1":"36.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"36.12","1":"36.12"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"36.07","1":"36.07"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"35.01","1":"35.01"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"35.16","1":"35.16"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"35.21","1":"35.21"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"35.07","1":"35.07"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"35.20","1":"35.20"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"34.94","1":"34.94"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"35.13","1":"35.13"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"35.48","1":"35.48"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"35.31","1":"35.31"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"34.28","1":"34.28"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"34.20","1":"34.20"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"34.47","1":"34.47"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"35.40","1":"35.40"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"35.09","1":"35.09"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"34.84","1":"34.84"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"34.51","1":"34.51"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"35.47","1":"35.47"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"35.77","1":"35.77"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"36.01","1":"36.01"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"36.24","1":"36.24"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"38.05","1":"38.05"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"39.95","1":"39.95"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"41.94","1":"41.94"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"42.53","1":"42.53"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"40.86","1":"40.86"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"39.62","1":"39.62"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"38.94","1":"38.94"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"39.05","1":"39.05"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"37.89","1":"37.89"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"36.12","1":"36.12"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"36.27","1":"36.27"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"35.53","1":"35.53"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"35.99","1":"35.99"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"36.51","1":"36.51"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"36.31","1":"36.31"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"35.98","1":"35.98"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"36.14","1":"36.14"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"36.82","1":"36.82"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"36.91","1":"36.91"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"36.91","1":"36.91"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"38.75","1":"38.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"40.42","1":"40.42"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"39.59","1":"39.59"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"39.28","1":"39.28"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"38.89","1":"38.89"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"39.49","1":"39.49"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"39.23","1":"39.23"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"39.00","1":"39.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"38.52","1":"38.52"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"38.08","1":"38.08"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"38.82","1":"38.82"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"38.99","1":"38.99"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"39.17","1":"39.17"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"41.09","1":"41.09"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"39.78","1":"39.78"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"39.19","1":"39.19"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"39.08","1":"39.08"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"40.42","1":"40.42"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"38.76","1":"38.76"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"40.69","1":"40.69"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"40.07","1":"40.07"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"39.80","1":"39.80"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"39.32","1":"39.32"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"39.80","1":"39.80"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"40.37","1":"40.37"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"40.57","1":"40.57"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"40.12","1":"40.12"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"40.05","1":"40.05"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"39.78","1":"39.78"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"39.86","1":"39.86"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"39.20","1":"39.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"39.13","1":"39.13"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"40.98","1":"40.98"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"35.57","1":"35.57"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"35.30","1":"35.30"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"35.27","1":"35.27"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"34.65","1":"34.65"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"35.07","1":"35.07"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"34.61","1":"34.61"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"34.91","1":"34.91"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"34.91","1":"34.91"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"34.78","1":"34.78"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"35.01","1":"35.01"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"35.08","1":"35.08"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"34.99","1":"34.99"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"34.77","1":"34.77"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"36.27","1":"36.27"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"35.91","1":"35.91"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"35.98","1":"35.98"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"35.13","1":"35.13"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"34.56","1":"34.56"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"34.32","1":"34.32"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"33.76","1":"33.76"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"33.38","1":"33.38"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"33.03","1":"33.03"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"34.68","1":"34.68"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"34.48","1":"34.48"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"33.94","1":"33.94"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"33.69","1":"33.69"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"35.37","1":"35.37"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"36.37","1":"36.37"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"38.18","1":"38.18"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"38.26","1":"38.26"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"37.09","1":"37.09"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"37.39","1":"37.39"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"37.32","1":"37.32"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"37.02","1":"37.02"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"36.55","1":"36.55"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"37.14","1":"37.14"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"38.11","1":"38.11"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"38.01","1":"38.01"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"38.00","1":"38.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"38.15","1":"38.15"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"38.58","1":"38.58"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"39.57","1":"39.57"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"38.02","1":"38.02"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"37.77","1":"37.77"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"37.43","1":"37.43"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"37.25","1":"37.25"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"37.32","1":"37.32"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"39.18","1":"39.18"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"40.53","1":"40.53"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"40.00","1":"40.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"39.73","1":"39.73"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"40.03","1":"40.03"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"40.02","1":"40.02"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"40.46","1":"40.46"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"41.77","1":"41.77"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"43.52","1":"43.52"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"42.57","1":"42.57"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"41.06","1":"41.06"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"40.91","1":"40.91"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"39.63","1":"39.63"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"38.97","1":"38.97"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"38.67","1":"38.67"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"39.43","1":"39.43"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"39.62","1":"39.62"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"38.94","1":"38.94"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"38.99","1":"38.99"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"38.50","1":"38.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"38.08","1":"38.08"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"37.64","1":"37.64"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"35.80","1":"35.80"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"35.01","1":"35.01"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"35.25","1":"35.25"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"36.13","1":"36.13"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"36.19","1":"36.19"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"36.41","1":"36.41"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"37.08","1":"37.08"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"38.49","1":"38.49"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"38.90","1":"38.90"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"39.46","1":"39.46"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"40.45","1":"40.45"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"40.29","1":"40.29"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"39.80","1":"39.80"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"39.79","1":"39.79"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"39.04","1":"39.04"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"39.16","1":"39.16"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"39.65","1":"39.65"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"41.63","1":"41.63"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"43.71","1":"43.71"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"44.24","1":"44.24"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"44.81","1":"44.81"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"44.58","1":"44.58"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"43.51","1":"43.51"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"42.81","1":"42.81"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"42.22","1":"42.22"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"41.08","1":"41.08"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"43.08","1":"43.08"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"44.61","1":"44.61"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"43.38","1":"43.38"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"42.55","1":"42.55"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"44.67","1":"44.67"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"46.12","1":"46.12"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"45.72","1":"45.72"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"44.41","1":"44.41"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"44.18","1":"44.18"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"44.78","1":"44.78"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"43.96","1":"43.96"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"43.53","1":"43.53"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"44.52","1":"44.52"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"45.37","1":"45.37"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"47.01","1":"47.01"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"48.04","1":"48.04"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"47.27","1":"47.27"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"46.13","1":"46.13"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"47.92","1":"47.92"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"48.04","1":"48.04"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"47.55","1":"47.55"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"47.98","1":"47.98"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"48.58","1":"48.58"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"48.89","1":"48.89"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"49.42","1":"49.42"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"50.02","1":"50.02"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"49.26","1":"49.26"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"49.78","1":"49.78"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"48.29","1":"48.29"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"50.24","1":"50.24"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"48.50","1":"48.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"50.92","1":"50.92"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"53.46","1":"53.46"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"53.01","1":"53.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"50.45","1":"50.45"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"51.91","1":"51.91"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"54.50","1":"54.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"57.22","1":"57.22"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"58.08","1":"58.08"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"57.41","1":"57.41"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"57.69","1":"57.69"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"57.67","1":"57.67"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"56.13","1":"56.13"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"56.51","1":"56.51"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"54.84","1":"54.84"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"54.43","1":"54.43"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.60","1":"54.60"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"54.55","1":"54.55"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"52.94","1":"52.94"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"51.46","1":"51.46"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"50.36","1":"50.36"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"49.99","1":"49.99"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"48.94","1":"48.94"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"49.03","1":"49.03"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"47.04","1":"47.04"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"49.35","1":"49.35"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"51.81","1":"51.81"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"50.03","1":"50.03"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"49.02","1":"49.02"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"50.75","1":"50.75"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"49.50","1":"49.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"48.92","1":"48.92"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"49.24","1":"49.24"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"48.49","1":"48.49"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"50.50","1":"50.50"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"51.46","1":"51.46"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"51.18","1":"51.18"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"51.84","1":"51.84"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"52.40","1":"52.40"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"52.11","1":"52.11"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"54.50","1":"54.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"56.91","1":"56.91"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"59.66","1":"59.66"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"60.17","1":"60.17"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"57.19","1":"57.19"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"55.33","1":"55.33"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"56.28","1":"56.28"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"57.79","1":"57.79"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"55.88","1":"55.88"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"55.30","1":"55.30"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"53.87","1":"53.87"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"52.47","1":"52.47"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"52.58","1":"52.58"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"52.03","1":"52.03"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"51.74","1":"51.74"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"54.18","1":"54.18"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"52.09","1":"52.09"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"51.58","1":"51.58"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"51.51","1":"51.51"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"51.49","1":"51.49"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"51.52","1":"51.52"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"52.01","1":"52.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"52.24","1":"52.24"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"51.42","1":"51.42"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"51.57","1":"51.57"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"51.74","1":"51.74"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"51.17","1":"51.17"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"50.97","1":"50.97"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"52.58","1":"52.58"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"52.55","1":"52.55"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"52.15","1":"52.15"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"54.75","1":"54.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"56.25","1":"56.25"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"57.08","1":"57.08"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"56.87","1":"56.87"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"54.15","1":"54.15"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"51.54","1":"51.54"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"51.07","1":"51.07"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"51.93","1":"51.93"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"52.19","1":"52.19"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"52.05","1":"52.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"51.08","1":"51.08"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"50.29","1":"50.29"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"50.12","1":"50.12"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"49.82","1":"49.82"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"50.60","1":"50.60"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"48.27","1":"48.27"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"48.13","1":"48.13"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"48.45","1":"48.45"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"48.34","1":"48.34"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"47.30","1":"47.30"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"47.52","1":"47.52"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"49.89","1":"49.89"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"49.52","1":"49.52"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"48.51","1":"48.51"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"48.32","1":"48.32"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"48.36","1":"48.36"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"47.65","1":"47.65"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"47.21","1":"47.21"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"47.39","1":"47.39"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"47.21","1":"47.21"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"46.30","1":"46.30"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"45.46","1":"45.46"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"45.65","1":"45.65"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"45.08","1":"45.08"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"44.30","1":"44.30"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"42.69","1":"42.69"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"42.11","1":"42.11"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"41.67","1":"41.67"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"43.75","1":"43.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"45.72","1":"45.72"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"44.64","1":"44.64"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"44.16","1":"44.16"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"45.53","1":"45.53"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"44.42","1":"44.42"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"43.81","1":"43.81"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"43.34","1":"43.34"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"42.57","1":"42.57"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"42.60","1":"42.60"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"42.24","1":"42.24"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"42.66","1":"42.66"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"44.79","1":"44.79"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"43.56","1":"43.56"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"44.35","1":"44.35"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"44.43","1":"44.43"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"43.98","1":"43.98"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"43.20","1":"43.20"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"42.71","1":"42.71"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"42.06","1":"42.06"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"41.74","1":"41.74"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"41.62","1":"41.62"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"41.68","1":"41.68"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"41.58","1":"41.58"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"41.94","1":"41.94"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"42.47","1":"42.47"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"42.50","1":"42.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"41.99","1":"41.99"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"41.75","1":"41.75"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"41.68","1":"41.68"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"40.16","1":"40.16"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"39.83","1":"39.83"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"39.99","1":"39.99"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"41.71","1":"41.71"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"43.79","1":"43.79"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"44.38","1":"44.38"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"44.04","1":"44.04"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"43.55","1":"43.55"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"44.16","1":"44.16"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"42.98","1":"42.98"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"41.73","1":"41.73"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"42.03","1":"42.03"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"42.84","1":"42.84"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"44.98","1":"44.98"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"47.22","1":"47.22"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"49.58","1":"49.58"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"51.57","1":"51.57"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"50.68","1":"50.68"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"50.09","1":"50.09"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"50.55","1":"50.55"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"49.94","1":"49.94"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"49.96","1":"49.96"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"49.74","1":"49.74"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"49.13","1":"49.13"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"49.67","1":"49.67"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"49.17","1":"49.17"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.48","1":"50.48"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"51.06","1":"51.06"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"52.06","1":"52.06"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"50.07","1":"50.07"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"47.64","1":"47.64"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"47.44","1":"47.44"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"45.74","1":"45.74"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"44.75","1":"44.75"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"46.81","1":"46.81"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"46.51","1":"46.51"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"46.51","1":"46.51"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"47.27","1":"47.27"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"45.66","1":"45.66"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"43.38","1":"43.38"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"43.07","1":"43.07"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"41.12","1":"41.12"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"43.16","1":"43.16"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"42.59","1":"42.59"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"43.56","1":"43.56"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"41.39","1":"41.39"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"41.69","1":"41.69"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"41.99","1":"41.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"40.93","1":"40.93"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"40.98","1":"40.98"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"38.94","1":"38.94"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"39.07","1":"39.07"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"40.03","1":"40.03"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"38.04","1":"38.04"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"38.22","1":"38.22"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"39.51","1":"39.51"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"37.54","1":"37.54"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"37.09","1":"37.09"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"37.66","1":"37.66"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"38.51","1":"38.51"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"38.06","1":"38.06"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"39.85","1":"39.85"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"39.03","1":"39.03"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"37.78","1":"37.78"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"38.37","1":"38.37"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"38.49","1":"38.49"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"39.35","1":"39.35"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"38.93","1":"38.93"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"38.87","1":"38.87"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"39.34","1":"39.34"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"39.79","1":"39.79"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"39.98","1":"39.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"41.29","1":"41.29"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"41.80","1":"41.80"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"40.85","1":"40.85"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"39.32","1":"39.32"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"38.20","1":"38.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"38.93","1":"38.93"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"38.38","1":"38.38"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"38.25","1":"38.25"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"36.72","1":"36.72"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"37.15","1":"37.15"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"36.32","1":"36.32"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"35.92","1":"35.92"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"34.15","1":"34.15"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"35.82","1":"35.82"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"37.61","1":"37.61"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"38.49","1":"38.49"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"39.54","1":"39.54"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"37.68","1":"37.68"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"35.91","1":"35.91"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"36.55","1":"36.55"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"36.62","1":"36.62"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"38.12","1":"38.12"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"37.80","1":"37.80"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"36.67","1":"36.67"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"38.50","1":"38.50"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"40.42","1":"40.42"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"40.06","1":"40.06"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"41.29","1":"41.29"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"40.43","1":"40.43"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"40.36","1":"40.36"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"39.96","1":"39.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"40.66","1":"40.66"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"40.88","1":"40.88"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"39.89","1":"39.89"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"38.87","1":"38.87"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"38.14","1":"38.14"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"38.03","1":"38.03"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"37.59","1":"37.59"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"38.40","1":"38.40"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"39.24","1":"39.24"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"40.62","1":"40.62"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"38.98","1":"38.98"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"38.36","1":"38.36"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"38.26","1":"38.26"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"38.82","1":"38.82"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"37.69","1":"37.69"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"37.54","1":"37.54"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"37.88","1":"37.88"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"36.55","1":"36.55"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"36.64","1":"36.64"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"38.08","1":"38.08"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"38.05","1":"38.05"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"37.31","1":"37.31"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"37.86","1":"37.86"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"38.81","1":"38.81"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"38.01","1":"38.01"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"38.00","1":"38.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"37.90","1":"37.90"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"37.24","1":"37.24"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"36.10","1":"36.10"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"34.57","1":"34.57"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"34.01","1":"34.01"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"33.61","1":"33.61"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"34.82","1":"34.82"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"34.46","1":"34.46"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"34.18","1":"34.18"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"34.56","1":"34.56"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"34.04","1":"34.04"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"33.83","1":"33.83"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"33.86","1":"33.86"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"33.73","1":"33.73"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"33.90","1":"33.90"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"35.42","1":"35.42"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"35.99","1":"35.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"34.56","1":"34.56"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"34.61","1":"34.61"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"35.19","1":"35.19"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"34.99","1":"34.99"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"35.11","1":"35.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"35.07","1":"35.07"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"34.73","1":"34.73"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"34.74","1":"34.74"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"34.26","1":"34.26"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"34.40","1":"34.40"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"35.08","1":"35.08"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"35.37","1":"35.37"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"34.50","1":"34.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"34.91","1":"34.91"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"33.79","1":"33.79"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"33.75","1":"33.75"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"34.88","1":"34.88"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"33.98","1":"33.98"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"35.20","1":"35.20"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"35.01","1":"35.01"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"33.96","1":"33.96"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"33.55","1":"33.55"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"34.06","1":"34.06"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"35.76","1":"35.76"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"37.76","1":"37.76"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"37.64","1":"37.64"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"37.08","1":"37.08"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"37.70","1":"37.70"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"37.48","1":"37.48"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"38.28","1":"38.28"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"38.03","1":"38.03"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"38.77","1":"38.77"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"41.48","1":"41.48"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"42.22","1":"42.22"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"40.96","1":"40.96"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"40.11","1":"40.11"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.04","1":"40.04"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"40.24","1":"40.24"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"41.07","1":"41.07"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"40.11","1":"40.11"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"41.46","1":"41.46"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"41.16","1":"41.16"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"40.47","1":"40.47"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"40.06","1":"40.06"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"39.91","1":"39.91"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"39.46","1":"39.46"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"39.69","1":"39.69"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"39.79","1":"39.79"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"40.77","1":"40.77"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"41.04","1":"41.04"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"41.67","1":"41.67"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"41.27","1":"41.27"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"41.20","1":"41.20"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"41.37","1":"41.37"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"40.93","1":"40.93"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"40.27","1":"40.27"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"40.07","1":"40.07"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"40.01","1":"40.01"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"39.35","1":"39.35"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"39.64","1":"39.64"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"39.45","1":"39.45"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"39.00","1":"39.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"38.87","1":"38.87"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"38.93","1":"38.93"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"38.05","1":"38.05"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"38.96","1":"38.96"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"39.07","1":"39.07"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"39.05","1":"39.05"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"38.78","1":"38.78"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"38.61","1":"38.61"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"38.81","1":"38.81"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"38.56","1":"38.56"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"38.01","1":"38.01"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"38.05","1":"38.05"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"37.83","1":"37.83"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"38.19","1":"38.19"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"38.09","1":"38.09"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"38.25","1":"38.25"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"38.10","1":"38.10"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"37.86","1":"37.86"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"39.75","1":"39.75"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"40.22","1":"40.22"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"39.95","1":"39.95"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"40.02","1":"40.02"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"39.71","1":"39.71"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"41.32","1":"41.32"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"42.51","1":"42.51"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"42.68","1":"42.68"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"44.71","1":"44.71"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"43.64","1":"43.64"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"44.38","1":"44.38"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"44.10","1":"44.10"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"43.94","1":"43.94"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"43.70","1":"43.70"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"44.51","1":"44.51"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"44.30","1":"44.30"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"44.48","1":"44.48"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"43.97","1":"43.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"43.99","1":"43.99"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"43.75","1":"43.75"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"43.52","1":"43.52"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"42.90","1":"42.90"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"42.60","1":"42.60"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"43.25","1":"43.25"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"43.82","1":"43.82"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"43.60","1":"43.60"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"45.63","1":"45.63"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"46.05","1":"46.05"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"47.31","1":"47.31"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"48.91","1":"48.91"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"47.01","1":"47.01"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"46.76","1":"46.76"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"45.84","1":"45.84"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"45.40","1":"45.40"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"44.78","1":"44.78"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"45.53","1":"45.53"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"44.82","1":"44.82"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"43.91","1":"43.91"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"43.77","1":"43.77"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"45.14","1":"45.14"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"45.00","1":"45.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"44.68","1":"44.68"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"44.49","1":"44.49"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"45.32","1":"45.32"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"44.54","1":"44.54"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"45.05","1":"45.05"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"44.48","1":"44.48"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"44.37","1":"44.37"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"45.24","1":"45.24"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"45.18","1":"45.18"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"46.48","1":"46.48"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"47.24","1":"47.24"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"48.28","1":"48.28"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"47.45","1":"47.45"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"46.54","1":"46.54"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"46.78","1":"46.78"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"45.11","1":"45.11"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"45.87","1":"45.87"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"45.42","1":"45.42"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"44.69","1":"44.69"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"43.38","1":"43.38"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"41.87","1":"41.87"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"40.59","1":"40.59"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"42.17","1":"42.17"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"43.11","1":"43.11"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"43.01","1":"43.01"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"42.93","1":"42.93"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"41.98","1":"41.98"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"41.90","1":"41.90"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"40.01","1":"40.01"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"40.01","1":"40.01"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"40.10","1":"40.10"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"39.01","1":"39.01"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"39.60","1":"39.60"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"41.58","1":"41.58"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"41.51","1":"41.51"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"42.82","1":"42.82"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"41.78","1":"41.78"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"41.93","1":"41.93"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"42.60","1":"42.60"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"44.61","1":"44.61"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"43.16","1":"43.16"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"41.80","1":"41.80"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"43.37","1":"43.37"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"43.82","1":"43.82"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"43.88","1":"43.88"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"42.42","1":"42.42"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"42.54","1":"42.54"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"42.99","1":"42.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"45.13","1":"45.13"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"46.31","1":"46.31"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"46.04","1":"46.04"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"45.56","1":"45.56"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"47.52","1":"47.52"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"48.40","1":"48.40"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"47.86","1":"47.86"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"47.58","1":"47.58"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"46.96","1":"46.96"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"48.49","1":"48.49"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"50.50","1":"50.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"51.15","1":"51.15"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"50.98","1":"50.98"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"49.01","1":"49.01"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"49.01","1":"49.01"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"49.00","1":"49.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"48.66","1":"48.66"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"48.58","1":"48.58"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"48.86","1":"48.86"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"48.50","1":"48.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"47.00","1":"47.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"46.06","1":"46.06"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"47.03","1":"47.03"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"49.38","1":"49.38"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"48.61","1":"48.61"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"48.50","1":"48.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"48.66","1":"48.66"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"49.92","1":"49.92"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"51.12","1":"51.12"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"49.98","1":"49.98"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"48.17","1":"48.17"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"48.99","1":"48.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"49.06","1":"49.06"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"48.93","1":"48.93"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"48.89","1":"48.89"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"48.91","1":"48.91"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"49.72","1":"49.72"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"49.52","1":"49.52"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"48.57","1":"48.57"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"46.99","1":"46.99"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"46.34","1":"46.34"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"48.65","1":"48.65"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"49.01","1":"49.01"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"48.20","1":"48.20"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"47.22","1":"47.22"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"46.58","1":"46.58"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.88","1":"46.88"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"49.22","1":"49.22"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"47.52","1":"47.52"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"48.69","1":"48.69"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"49.10","1":"49.10"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"47.89","1":"47.89"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"49.97","1":"49.97"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"49.43","1":"49.43"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"49.87","1":"49.87"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"50.80","1":"50.80"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"50.09","1":"50.09"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"50.78","1":"50.78"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"52.42","1":"52.42"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"52.56","1":"52.56"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"51.12","1":"51.12"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"49.79","1":"49.79"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"51.42","1":"51.42"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"50.85","1":"50.85"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"52.02","1":"52.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"52.58","1":"52.58"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"51.86","1":"51.86"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"52.46","1":"52.46"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"52.89","1":"52.89"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"53.99","1":"53.99"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"52.94","1":"52.94"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"52.48","1":"52.48"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"51.59","1":"51.59"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"51.88","1":"51.88"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"50.97","1":"50.97"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"51.44","1":"51.44"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"50.94","1":"50.94"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"51.00","1":"51.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"51.56","1":"51.56"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"49.32","1":"49.32"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"51.18","1":"51.18"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"50.89","1":"50.89"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"49.09","1":"49.09"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"50.19","1":"50.19"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"50.96","1":"50.96"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"49.79","1":"49.79"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"48.64","1":"48.64"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"47.49","1":"47.49"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"48.54","1":"48.54"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"48.45","1":"48.45"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"48.72","1":"48.72"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"47.27","1":"47.27"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"48.46","1":"48.46"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"47.41","1":"47.41"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"47.70","1":"47.70"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"47.78","1":"47.78"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"47.72","1":"47.72"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"46.76","1":"46.76"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"46.17","1":"46.17"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"47.15","1":"47.15"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"47.50","1":"47.50"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"47.47","1":"47.47"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"47.84","1":"47.84"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"49.34","1":"49.34"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"49.91","1":"49.91"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"48.89","1":"48.89"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"49.27","1":"49.27"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"49.66","1":"49.66"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"49.86","1":"49.86"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"50.61","1":"50.61"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"50.63","1":"50.63"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"50.58","1":"50.58"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"50.48","1":"50.48"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"50.99","1":"50.99"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"51.19","1":"51.19"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"51.99","1":"51.99"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"51.85","1":"51.85"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"52.91","1":"52.91"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"53.42","1":"53.42"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"53.02","1":"53.02"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"52.85","1":"52.85"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"53.24","1":"53.24"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"54.48","1":"54.48"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"55.19","1":"55.19"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"56.77","1":"56.77"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"56.25","1":"56.25"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"56.82","1":"56.82"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"57.42","1":"57.42"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"57.76","1":"57.76"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"57.45","1":"57.45"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"57.89","1":"57.89"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"57.77","1":"57.77"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"57.27","1":"57.27"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"57.72","1":"57.72"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"57.77","1":"57.77"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"57.28","1":"57.28"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"57.07","1":"57.07"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"56.45","1":"56.45"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"55.06","1":"55.06"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"54.80","1":"54.80"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"54.92","1":"54.92"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"57.64","1":"57.64"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"57.10","1":"57.10"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"56.92","1":"56.92"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"56.82","1":"56.82"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"56.81","1":"56.81"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"56.05","1":"56.05"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"56.82","1":"56.82"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"56.96","1":"56.96"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"56.99","1":"56.99"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"57.01","1":"57.01"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"57.18","1":"57.18"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"56.81","1":"56.81"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"56.29","1":"56.29"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"55.88","1":"55.88"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"55.02","1":"55.02"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"56.02","1":"56.02"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"55.20","1":"55.20"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"55.15","1":"55.15"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"56.38","1":"56.38"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"55.25","1":"55.25"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"56.97","1":"56.97"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"56.00","1":"56.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"55.02","1":"55.02"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"55.03","1":"55.03"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"54.76","1":"54.76"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"53.50","1":"53.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"53.84","1":"53.84"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"52.28","1":"52.28"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"53.94","1":"53.94"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"54.88","1":"54.88"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"54.24","1":"54.24"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"53.80","1":"53.80"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"54.40","1":"54.40"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"55.08","1":"55.08"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"56.48","1":"56.48"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"56.30","1":"56.30"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"54.42","1":"54.42"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"55.80","1":"55.80"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"56.21","1":"56.21"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"56.54","1":"56.54"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"56.96","1":"56.96"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"54.21","1":"54.21"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"52.81","1":"52.81"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"54.02","1":"54.02"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"54.33","1":"54.33"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"54.05","1":"54.05"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"52.49","1":"52.49"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"51.87","1":"51.87"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"52.01","1":"52.01"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"51.50","1":"51.50"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"49.82","1":"49.82"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"50.01","1":"50.01"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"49.92","1":"49.92"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"47.47","1":"47.47"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"49.59","1":"49.59"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"50.03","1":"50.03"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"51.95","1":"51.95"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"52.29","1":"52.29"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"51.06","1":"51.06"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"51.30","1":"51.30"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"48.90","1":"48.90"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"49.99","1":"49.99"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"48.12","1":"48.12"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"45.81","1":"45.81"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"43.52","1":"43.52"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"41.97","1":"41.97"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"42.28","1":"42.28"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"44.39","1":"44.39"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"46.60","1":"46.60"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"47.88","1":"47.88"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"49.29","1":"49.29"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"49.27","1":"49.27"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"50.61","1":"50.61"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"49.39","1":"49.39"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"46.99","1":"46.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"47.91","1":"47.91"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"48.35","1":"48.35"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"47.86","1":"47.86"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"47.12","1":"47.12"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"44.77","1":"44.77"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"44.84","1":"44.84"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"45.20","1":"45.20"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"44.51","1":"44.51"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"42.70","1":"42.70"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.50","1":"42.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"43.50","1":"43.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"42.52","1":"42.52"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"43.38","1":"43.38"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"41.52","1":"41.52"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"41.50","1":"41.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"41.48","1":"41.48"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"40.80","1":"40.80"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"39.98","1":"39.98"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"39.98","1":"39.98"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"39.51","1":"39.51"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"39.99","1":"39.99"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"39.47","1":"39.47"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"38.99","1":"38.99"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"38.99","1":"38.99"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"40.13","1":"40.13"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"39.66","1":"39.66"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"39.91","1":"39.91"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"38.51","1":"38.51"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"39.51","1":"39.51"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"38.93","1":"38.93"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"38.48","1":"38.48"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"39.87","1":"39.87"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"39.68","1":"39.68"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"40.42","1":"40.42"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"42.05","1":"42.05"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"43.53","1":"43.53"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"44.96","1":"44.96"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"42.97","1":"42.97"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"42.47","1":"42.47"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"42.61","1":"42.61"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"44.74","1":"44.74"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"44.79","1":"44.79"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"44.00","1":"44.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"44.46","1":"44.46"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"45.31","1":"45.31"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"45.50","1":"45.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"45.50","1":"45.50"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"45.50","1":"45.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"45.10","1":"45.10"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"45.19","1":"45.19"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"44.98","1":"44.98"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"46.16","1":"46.16"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"45.99","1":"45.99"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"45.00","1":"45.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"47.00","1":"47.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"45.91","1":"45.91"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"46.97","1":"46.97"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"46.75","1":"46.75"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"46.99","1":"46.99"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"46.84","1":"46.84"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"47.32","1":"47.32"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"47.44","1":"47.44"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"47.64","1":"47.64"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"48.92","1":"48.92"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"49.62","1":"49.62"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"49.52","1":"49.52"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"49.47","1":"49.47"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"49.01","1":"49.01"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"49.43","1":"49.43"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"49.31","1":"49.31"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"48.84","1":"48.84"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"48.46","1":"48.46"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"48.70","1":"48.70"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"49.12","1":"49.12"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"38.91","1":"38.91"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"38.39","1":"38.39"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"36.54","1":"36.54"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"36.67","1":"36.67"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"37.30","1":"37.30"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"37.16","1":"37.16"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"37.14","1":"37.14"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"37.18","1":"37.18"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"36.72","1":"36.72"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"36.52","1":"36.52"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"36.36","1":"36.36"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"35.89","1":"35.89"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"36.01","1":"36.01"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"36.95","1":"36.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"37.29","1":"37.29"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"36.88","1":"36.88"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"38.11","1":"38.11"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"38.90","1":"38.90"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"38.48","1":"38.48"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"39.81","1":"39.81"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"39.68","1":"39.68"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"39.55","1":"39.55"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"39.04","1":"39.04"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"39.02","1":"39.02"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"40.77","1":"40.77"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"41.27","1":"41.27"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"42.44","1":"42.44"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"42.18","1":"42.18"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"40.89","1":"40.89"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"40.10","1":"40.10"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"40.73","1":"40.73"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"41.20","1":"41.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"43.26","1":"43.26"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"43.49","1":"43.49"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"44.05","1":"44.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"44.62","1":"44.62"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"44.34","1":"44.34"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"44.06","1":"44.06"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"44.91","1":"44.91"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"45.41","1":"45.41"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"48.28","1":"48.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"48.90","1":"48.90"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"47.55","1":"47.55"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"45.74","1":"45.74"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"43.87","1":"43.87"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"43.13","1":"43.13"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.99","1":"41.99"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"43.37","1":"43.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"45.25","1":"45.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"43.76","1":"43.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"43.56","1":"43.56"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"43.11","1":"43.11"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"44.85","1":"44.85"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"45.89","1":"45.89"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"45.16","1":"45.16"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"43.45","1":"43.45"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.54","1":"43.54"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"44.90","1":"44.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"46.02","1":"46.02"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"45.70","1":"45.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"46.36","1":"46.36"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.59","1":"45.59"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"45.99","1":"45.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"44.87","1":"44.87"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.94","1":"44.94"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"45.26","1":"45.26"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.56","1":"44.56"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.63","1":"44.63"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"45.91","1":"45.91"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"45.82","1":"45.82"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"45.19","1":"45.19"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"44.81","1":"44.81"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"45.09","1":"45.09"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"44.57","1":"44.57"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"43.29","1":"43.29"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"43.80","1":"43.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"43.70","1":"43.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"43.06","1":"43.06"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"41.38","1":"41.38"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"41.90","1":"41.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"42.31","1":"42.31"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"41.98","1":"41.98"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"41.34","1":"41.34"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"40.94","1":"40.94"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"42.45","1":"42.45"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"43.70","1":"43.70"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"44.08","1":"44.08"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"43.81","1":"43.81"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"42.30","1":"42.30"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"42.58","1":"42.58"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"42.49","1":"42.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.48","1":"42.48"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"42.93","1":"42.93"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"44.62","1":"44.62"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"44.71","1":"44.71"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"44.19","1":"44.19"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"43.52","1":"43.52"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"42.97","1":"42.97"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"42.50","1":"42.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"42.78","1":"42.78"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"42.72","1":"42.72"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"40.05","1":"40.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"40.16","1":"40.16"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.15","1":"37.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"34.37","1":"34.37"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"31.80","1":"31.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"29.42","1":"29.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"27.22","1":"27.22"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"25.18","1":"25.18"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"23.30","1":"23.30"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.61","1":"21.61"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"22.51","1":"22.51"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.45","1":"21.45"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"23.05","1":"23.05"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.77","1":"24.77"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"26.62","1":"26.62"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"27.98","1":"27.98"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"25.93","1":"25.93"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"26.53","1":"26.53"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"26.28","1":"26.28"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"26.36","1":"26.36"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"26.07","1":"26.07"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"25.02","1":"25.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"26.64","1":"26.64"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"26.61","1":"26.61"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"26.26","1":"26.26"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"28.22","1":"28.22"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"29.37","1":"29.37"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"27.74","1":"27.74"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.01","1":"27.01"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"26.68","1":"26.68"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.64","1":"26.64"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.41","1":"26.41"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"26.94","1":"26.94"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"27.86","1":"27.86"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.65","1":"28.65"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"28.82","1":"28.82"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"28.22","1":"28.22"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.99","1":"26.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"27.15","1":"27.15"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"27.72","1":"27.72"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"27.68","1":"27.68"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.23","1":"27.23"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"27.40","1":"27.40"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"27.24","1":"27.24"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"27.17","1":"27.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.24","1":"27.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.99","1":"26.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.74","1":"26.74"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.63","1":"27.63"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.88","1":"27.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"27.37","1":"27.37"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"28.56","1":"28.56"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"30.11","1":"30.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"31.15","1":"31.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"31.92","1":"31.92"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"31.39","1":"31.39"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"29.73","1":"29.73"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"29.41","1":"29.41"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"28.71","1":"28.71"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"27.24","1":"27.24"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"27.22","1":"27.22"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"27.79","1":"27.79"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"27.61","1":"27.61"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"28.45","1":"28.45"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"28.33","1":"28.33"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"28.63","1":"28.63"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"28.93","1":"28.93"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"29.02","1":"29.02"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"29.39","1":"29.39"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"30.42","1":"30.42"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"30.31","1":"30.31"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"31.31","1":"31.31"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.84","1":"30.84"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"31.19","1":"31.19"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.09","1":"31.09"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"32.60","1":"32.60"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"33.39","1":"33.39"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"32.78","1":"32.78"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"33.19","1":"33.19"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"34.38","1":"34.38"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"33.73","1":"33.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"33.54","1":"33.54"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"34.29","1":"34.29"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"34.42","1":"34.42"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"34.50","1":"34.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"34.90","1":"34.90"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"34.05","1":"34.05"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"33.99","1":"33.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.84","1":"33.84"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.84","1":"35.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.64","1":"35.64"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"36.45","1":"36.45"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"36.64","1":"36.64"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.42","1":"35.42"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"36.08","1":"36.08"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"36.25","1":"36.25"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.78","1":"36.78"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"36.40","1":"36.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"35.90","1":"35.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.03","1":"36.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.73","1":"38.73"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"40.58","1":"40.58"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"40.66","1":"40.66"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"40.53","1":"40.53"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"41.45","1":"41.45"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"41.57","1":"41.57"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"41.50","1":"41.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.56","1":"40.56"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"40.71","1":"40.71"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"40.18","1":"40.18"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"39.62","1":"39.62"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"39.44","1":"39.44"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"39.48","1":"39.48"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"39.04","1":"39.04"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.84","1":"38.84"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"38.25","1":"38.25"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"38.96","1":"38.96"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"39.01","1":"39.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"38.88","1":"38.88"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"39.30","1":"39.30"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"39.53","1":"39.53"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"38.98","1":"38.98"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"39.16","1":"39.16"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"37.44","1":"37.44"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"37.53","1":"37.53"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"37.32","1":"37.32"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"36.96","1":"36.96"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"36.17","1":"36.17"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"35.72","1":"35.72"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"35.72","1":"35.72"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.24","1":"37.24"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.23","1":"37.23"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.57","1":"38.57"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.47","1":"37.47"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"37.49","1":"37.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"38.26","1":"38.26"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"38.12","1":"38.12"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"37.54","1":"37.54"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"37.62","1":"37.62"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.51","1":"38.51"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"39.02","1":"39.02"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"38.79","1":"38.79"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"37.98","1":"37.98"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"38.18","1":"38.18"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"37.26","1":"37.26"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"36.41","1":"36.41"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"34.10","1":"34.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"32.45","1":"32.45"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"34.53","1":"34.53"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.14","1":"34.14"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.81","1":"34.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"34.02","1":"34.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"33.58","1":"33.58"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.62","1":"34.62"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.09","1":"34.09"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"34.14","1":"34.14"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"34.07","1":"34.07"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"33.90","1":"33.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"33.73","1":"33.73"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"33.49","1":"33.49"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"33.88","1":"33.88"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"32.79","1":"32.79"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.61","1":"32.61"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.44","1":"32.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"33.09","1":"33.09"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"31.77","1":"31.77"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"32.48","1":"32.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.04","1":"34.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"34.60","1":"34.60"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.55","1":"34.55"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.40","1":"34.40"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"34.30","1":"34.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"33.75","1":"33.75"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.49","1":"33.49"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"33.46","1":"33.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.79","1":"34.79"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"35.68","1":"35.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.28","1":"36.28"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.61","1":"36.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"36.54","1":"36.54"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"36.65","1":"36.65"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"35.75","1":"35.75"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.48","1":"35.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"36.17","1":"36.17"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"36.39","1":"36.39"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"36.34","1":"36.34"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"37.04","1":"37.04"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"36.75","1":"36.75"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"37.20","1":"37.20"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"38.26","1":"38.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"37.59","1":"37.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"37.96","1":"37.96"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"37.81","1":"37.81"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"38.18","1":"38.18"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"37.68","1":"37.68"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"37.77","1":"37.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.64","1":"43.64"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"46.91","1":"46.91"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"46.12","1":"46.12"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"44.73","1":"44.73"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"44.63","1":"44.63"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"44.56","1":"44.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"43.99","1":"43.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.08","1":"44.08"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"42.95","1":"42.95"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"44.63","1":"44.63"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"44.37","1":"44.37"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"43.47","1":"43.47"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"46.50","1":"46.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"47.90","1":"47.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.49","1":"51.49"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"55.30","1":"55.30"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"51.75","1":"51.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"50.21","1":"50.21"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"50.13","1":"50.13"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"49.97","1":"49.97"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.56","1":"51.56"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"52.62","1":"52.62"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"56.44","1":"56.44"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"55.20","1":"55.20"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"53.98","1":"53.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"58.02","1":"58.02"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"58.32","1":"58.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"56.74","1":"56.74"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"56.48","1":"56.48"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"54.25","1":"54.25"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"52.64","1":"52.64"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"54.09","1":"54.09"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"53.85","1":"53.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"52.70","1":"52.70"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"53.25","1":"53.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"52.05","1":"52.05"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"48.88","1":"48.88"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"45.92","1":"45.92"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.79","1":"43.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"47.06","1":"47.06"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"50.52","1":"50.52"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"49.95","1":"49.95"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"48.19","1":"48.19"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"46.40","1":"46.40"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"46.61","1":"46.61"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"46.83","1":"46.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"46.60","1":"46.60"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"46.78","1":"46.78"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"45.44","1":"45.44"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"45.98","1":"45.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"47.30","1":"47.30"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"48.19","1":"48.19"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"47.75","1":"47.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"46.78","1":"46.78"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"47.91","1":"47.91"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"47.65","1":"47.65"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"48.74","1":"48.74"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"50.37","1":"50.37"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"49.73","1":"49.73"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"49.02","1":"49.02"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"48.71","1":"48.71"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"49.33","1":"49.33"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"49.55","1":"49.55"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"48.26","1":"48.26"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"50.03","1":"50.03"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"49.83","1":"49.83"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"48.05","1":"48.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"47.55","1":"47.55"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"49.17","1":"49.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"48.96","1":"48.96"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"49.48","1":"49.48"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"49.82","1":"49.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"48.74","1":"48.74"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"45.28","1":"45.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"46.55","1":"46.55"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"46.37","1":"46.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"47.43","1":"47.43"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"49.09","1":"49.09"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"48.47","1":"48.47"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"48.96","1":"48.96"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"48.71","1":"48.71"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"48.81","1":"48.81"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"48.85","1":"48.85"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"49.32","1":"49.32"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"50.42","1":"50.42"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"50.50","1":"50.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"52.52","1":"52.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"54.76","1":"54.76"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.55","1":"53.55"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"53.62","1":"53.62"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"53.88","1":"53.88"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"54.07","1":"54.07"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"55.54","1":"55.54"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"56.14","1":"56.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"56.14","1":"56.14"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"47.08","1":"47.08"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"46.73","1":"46.73"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"46.09","1":"46.09"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"45.98","1":"45.98"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"46.02","1":"46.02"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"46.96","1":"46.96"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"48.43","1":"48.43"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"48.29","1":"48.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"51.90","1":"51.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"51.49","1":"51.49"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"51.26","1":"51.26"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"51.58","1":"51.58"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"51.01","1":"51.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"50.59","1":"50.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"50.73","1":"50.73"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"51.64","1":"51.64"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"51.14","1":"51.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"51.02","1":"51.02"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"49.63","1":"49.63"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"49.09","1":"49.09"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"50.01","1":"50.01"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"49.10","1":"49.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"49.02","1":"49.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"49.75","1":"49.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"52.07","1":"52.07"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"51.11","1":"51.11"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"52.07","1":"52.07"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"52.34","1":"52.34"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"52.09","1":"52.09"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"53.09","1":"53.09"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"55.11","1":"55.11"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"54.76","1":"54.76"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"53.71","1":"53.71"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"53.23","1":"53.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.75","1":"56.75"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"58.97","1":"58.97"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"56.46","1":"56.46"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"55.88","1":"55.88"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"55.09","1":"55.09"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"54.74","1":"54.74"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"55.55","1":"55.55"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"55.45","1":"55.45"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"54.77","1":"54.77"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"54.39","1":"54.39"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"54.12","1":"54.12"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"55.41","1":"55.41"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"56.12","1":"56.12"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"56.62","1":"56.62"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"56.45","1":"56.45"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"56.26","1":"56.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"56.12","1":"56.12"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"55.96","1":"55.96"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"55.07","1":"55.07"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"55.21","1":"55.21"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"55.14","1":"55.14"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"54.98","1":"54.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"54.93","1":"54.93"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"54.51","1":"54.51"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"54.32","1":"54.32"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"55.01","1":"55.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"56.01","1":"56.01"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"57.07","1":"57.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"56.09","1":"56.09"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"55.61","1":"55.61"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"59.63","1":"59.63"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"57.80","1":"57.80"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"56.45","1":"56.45"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"55.22","1":"55.22"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"55.62","1":"55.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"54.13","1":"54.13"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"53.89","1":"53.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"53.68","1":"53.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"55.51","1":"55.51"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"53.81","1":"53.81"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"54.81","1":"54.81"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"54.30","1":"54.30"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"53.88","1":"53.88"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"53.53","1":"53.53"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"52.45","1":"52.45"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"52.95","1":"52.95"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"50.99","1":"50.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"51.50","1":"51.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"52.30","1":"52.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"52.30","1":"52.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"52.06","1":"52.06"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"52.20","1":"52.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"52.20","1":"52.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"51.09","1":"51.09"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"53.10","1":"53.10"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"52.40","1":"52.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"52.70","1":"52.70"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"53.40","1":"53.40"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"53.62","1":"53.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"52.64","1":"52.64"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"52.55","1":"52.55"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"51.70","1":"51.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"50.50","1":"50.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"50.50","1":"50.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"51.69","1":"51.69"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"50.55","1":"50.55"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"50.29","1":"50.29"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"49.50","1":"49.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"48.75","1":"48.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"47.97","1":"47.97"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"47.02","1":"47.02"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"46.50","1":"46.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"48.75","1":"48.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"48.05","1":"48.05"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"48.30","1":"48.30"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"44.54","1":"44.54"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"42.20","1":"42.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"45.49","1":"45.49"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"45.20","1":"45.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"43.49","1":"43.49"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"42.33","1":"42.33"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"43.53","1":"43.53"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"45.98","1":"45.98"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"45.93","1":"45.93"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"46.39","1":"46.39"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"47.53","1":"47.53"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"47.25","1":"47.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"47.25","1":"47.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"47.01","1":"47.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"47.45","1":"47.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"47.60","1":"47.60"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"47.50","1":"47.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"46.71","1":"46.71"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"47.59","1":"47.59"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"47.01","1":"47.01"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"47.60","1":"47.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"48.99","1":"48.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"48.51","1":"48.51"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"46.88","1":"46.88"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"46.25","1":"46.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"45.89","1":"45.89"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"46.42","1":"46.42"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"45.02","1":"45.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"45.21","1":"45.21"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"44.39","1":"44.39"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.89","1":"43.89"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"42.05","1":"42.05"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.05","1":"43.05"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"44.05","1":"44.05"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"43.89","1":"43.89"},{"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":"44.02","1":"44.02"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"43.95","1":"43.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"44.40","1":"44.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"45.26","1":"45.26"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"46.25","1":"46.25"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"46.50","1":"46.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"46.80","1":"46.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"47.50","1":"47.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"47.89","1":"47.89"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"49.10","1":"49.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"48.30","1":"48.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"47.89","1":"47.89"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"46.45","1":"46.45"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"46.70","1":"46.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"47.51","1":"47.51"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"48.00","1":"48.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"47.90","1":"47.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"47.27","1":"47.27"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"46.58","1":"46.58"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"46.10","1":"46.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"45.71","1":"45.71"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"46.20","1":"46.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"45.87","1":"45.87"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"45.93","1":"45.93"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"43.55","1":"43.55"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"42.12","1":"42.12"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"43.65","1":"43.65"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"43.72","1":"43.72"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"43.40","1":"43.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"44.85","1":"44.85"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"44.18","1":"44.18"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"43.51","1":"43.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"45.05","1":"45.05"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"44.97","1":"44.97"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"45.51","1":"45.51"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"46.25","1":"46.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"47.92","1":"47.92"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"46.50","1":"46.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"44.97","1":"44.97"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"44.56","1":"44.56"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"44.90","1":"44.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"44.93","1":"44.93"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"47.69","1":"47.69"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"47.05","1":"47.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"45.99","1":"45.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"46.02","1":"46.02"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"45.59","1":"45.59"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"45.00","1":"45.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"44.24","1":"44.24"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"44.69","1":"44.69"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"43.86","1":"43.86"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"45.40","1":"45.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"44.88","1":"44.88"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"43.01","1":"43.01"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"43.90","1":"43.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"43.10","1":"43.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"42.55","1":"42.55"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"41.27","1":"41.27"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"40.51","1":"40.51"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"40.10","1":"40.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"40.70","1":"40.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"38.70","1":"38.70"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"38.90","1":"38.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"38.99","1":"38.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"39.75","1":"39.75"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"38.80","1":"38.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"39.30","1":"39.30"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"38.60","1":"38.60"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"39.00","1":"39.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"39.19","1":"39.19"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"38.88","1":"38.88"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"36.74","1":"36.74"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"36.54","1":"36.54"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"36.94","1":"36.94"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.86","1":"36.86"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"36.42","1":"36.42"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"36.73","1":"36.73"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"36.02","1":"36.02"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"36.58","1":"36.58"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"36.06","1":"36.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"36.92","1":"36.92"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"36.56","1":"36.56"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"37.05","1":"37.05"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"33.94","1":"33.94"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"33.79","1":"33.79"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"33.73","1":"33.73"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"33.61","1":"33.61"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"33.56","1":"33.56"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"33.70","1":"33.70"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"33.43","1":"33.43"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"33.38","1":"33.38"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"33.30","1":"33.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"33.23","1":"33.23"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"30.56","1":"30.56"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"30.80","1":"30.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"29.99","1":"29.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"30.09","1":"30.09"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"29.70","1":"29.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"31.03","1":"31.03"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"31.09","1":"31.09"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"30.70","1":"30.70"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.91","1":"30.91"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"31.20","1":"31.20"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.35","1":"31.35"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"32.20","1":"32.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"32.60","1":"32.60"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"33.11","1":"33.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"32.89","1":"32.89"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.99","1":"33.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"35.26","1":"35.26"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"35.02","1":"35.02"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"35.52","1":"35.52"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"34.90","1":"34.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.63","1":"34.63"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"34.58","1":"34.58"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"34.12","1":"34.12"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"32.85","1":"32.85"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"32.81","1":"32.81"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"32.85","1":"32.85"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"32.77","1":"32.77"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"32.44","1":"32.44"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"32.29","1":"32.29"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"32.27","1":"32.27"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"32.16","1":"32.16"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"31.90","1":"31.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"31.70","1":"31.70"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"30.90","1":"30.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"30.85","1":"30.85"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"29.97","1":"29.97"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"29.50","1":"29.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"28.82","1":"28.82"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"29.74","1":"29.74"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.97","1":"29.97"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"30.15","1":"30.15"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"30.87","1":"30.87"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"30.11","1":"30.11"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.30","1":"29.30"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.80","1":"29.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.48","1":"29.48"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.44","1":"29.44"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"29.73","1":"29.73"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"29.30","1":"29.30"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"29.20","1":"29.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"29.25","1":"29.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.23","1":"29.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"28.91","1":"28.91"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"28.93","1":"28.93"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.20","1":"29.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.11","1":"29.11"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.21","1":"29.21"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.90","1":"29.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.56","1":"29.56"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"28.35","1":"28.35"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"28.39","1":"28.39"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"27.55","1":"27.55"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"27.80","1":"27.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.55","1":"28.55"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"28.28","1":"28.28"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.10","1":"28.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"28.50","1":"28.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.35","1":"28.35"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.68","1":"28.68"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.86","1":"27.86"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"26.91","1":"26.91"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.01","1":"27.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"26.86","1":"26.86"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"26.66","1":"26.66"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"26.98","1":"26.98"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.43","1":"25.43"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.39","1":"25.39"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25.37","1":"25.37"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"25.38","1":"25.38"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"25.14","1":"25.14"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.95","1":"24.95"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"24.45","1":"24.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"24.39","1":"24.39"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"24.75","1":"24.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.88","1":"24.88"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.61","1":"24.61"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24.20","1":"24.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"23.90","1":"23.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.53","1":"22.53"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"22.35","1":"22.35"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"22.37","1":"22.37"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"22.20","1":"22.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"22.33","1":"22.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"22.90","1":"22.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"24.80","1":"24.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"23.60","1":"23.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"22.93","1":"22.93"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"22.54","1":"22.54"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"22.20","1":"22.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"22.42","1":"22.42"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"21.79","1":"21.79"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"21.70","1":"21.70"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.12","1":"20.12"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"19.71","1":"19.71"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"19.85","1":"19.85"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"19.72","1":"19.72"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.60","1":"19.60"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.99","1":"18.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"19.49","1":"19.49"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"19.99","1":"19.99"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.48","1":"20.48"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"21.05","1":"21.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"20.99","1":"20.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"22.45","1":"22.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"22.30","1":"22.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.67","1":"21.67"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.51","1":"22.51"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.92","1":"22.92"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"21.92","1":"21.92"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.19","1":"22.19"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21.70","1":"21.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"21.60","1":"21.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"21.40","1":"21.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"21.61","1":"21.61"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"21.10","1":"21.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"21.24","1":"21.24"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"20.95","1":"20.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"20.30","1":"20.30"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"19.70","1":"19.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"19.56","1":"19.56"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.90","1":"18.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"19.26","1":"19.26"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"19.97","1":"19.97"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"20.02","1":"20.02"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"20.15","1":"20.15"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"20.56","1":"20.56"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"20.08","1":"20.08"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"20.59","1":"20.59"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"21.07","1":"21.07"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"21.12","1":"21.12"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"20.93","1":"20.93"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.60","1":"20.60"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"20.22","1":"20.22"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"20.02","1":"20.02"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.99","1":"19.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.80","1":"19.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"19.80","1":"19.80"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"20.31","1":"20.31"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"20.21","1":"20.21"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.90","1":"19.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.87","1":"19.87"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"20.11","1":"20.11"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"19.95","1":"19.95"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"19.95","1":"19.95"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"19.92","1":"19.92"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.20","1":"20.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.95","1":"19.95"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"19.98","1":"19.98"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"20.08","1":"20.08"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"20.09","1":"20.09"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"20.15","1":"20.15"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"20.05","1":"20.05"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"19.90","1":"19.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"19.64","1":"19.64"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"19.73","1":"19.73"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"19.65","1":"19.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"19.68","1":"19.68"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"19.64","1":"19.64"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"19.54","1":"19.54"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"19.46","1":"19.46"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"19.53","1":"19.53"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"19.56","1":"19.56"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"21.03","1":"21.03"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.61","1":"22.61"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.93","1":"22.93"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"24.25","1":"24.25"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"24.94","1":"24.94"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"24.55","1":"24.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.42","1":"21.42"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.84","1":"21.84"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.59","1":"21.59"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.58","1":"21.58"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.96","1":"21.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.21","1":"22.21"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"21.78","1":"21.78"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"21.58","1":"21.58"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"21.27","1":"21.27"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.40","1":"21.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"17.32","1":"17.32"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"17.08","1":"17.08"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"16.76","1":"16.76"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"17.68","1":"17.68"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"17.81","1":"17.81"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"19.08","1":"19.08"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"18.43","1":"18.43"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"18.01","1":"18.01"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.91","1":"17.91"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.81","1":"17.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.53","1":"18.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"18.93","1":"18.93"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.93","1":"18.93"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.63","1":"18.63"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"18.17","1":"18.17"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"18.02","1":"18.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"17.95","1":"17.95"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"17.82","1":"17.82"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"17.96","1":"17.96"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"17.98","1":"17.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.03","1":"18.03"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.57","1":"18.57"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"19.33","1":"19.33"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"19.10","1":"19.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"19.17","1":"19.17"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"19.25","1":"19.25"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"19.40","1":"19.40"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"19.26","1":"19.26"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"19.02","1":"19.02"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.86","1":"18.86"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.23","1":"18.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.41","1":"18.41"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.16","1":"18.16"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"18.41","1":"18.41"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"18.55","1":"18.55"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"18.35","1":"18.35"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"18.30","1":"18.30"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"18.12","1":"18.12"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"17.78","1":"17.78"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"18.11","1":"18.11"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"18.23","1":"18.23"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"18.82","1":"18.82"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"18.46","1":"18.46"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"18.23","1":"18.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"17.96","1":"17.96"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"17.73","1":"17.73"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"16.83","1":"16.83"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"17.17","1":"17.17"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"17.19","1":"17.19"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"17.04","1":"17.04"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"17.10","1":"17.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"17.04","1":"17.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"17.10","1":"17.10"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"16.99","1":"16.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"16.97","1":"16.97"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.96","1":"16.96"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.94","1":"16.94"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"17.01","1":"17.01"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"17.25","1":"17.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"17.56","1":"17.56"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.54","1":"17.54"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.98","1":"17.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"18.08","1":"18.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"17.93","1":"17.93"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"17.55","1":"17.55"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.55","1":"17.55"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"17.69","1":"17.69"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.68","1":"17.68"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"17.54","1":"17.54"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"17.60","1":"17.60"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.78","1":"17.78"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"18.60","1":"18.60"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"18.35","1":"18.35"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"18.54","1":"18.54"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"19.05","1":"19.05"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"18.70","1":"18.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"18.52","1":"18.52"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"18.90","1":"18.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"18.52","1":"18.52"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"18.60","1":"18.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.80","1":"18.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"19.12","1":"19.12"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"19.03","1":"19.03"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"19.32","1":"19.32"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.92","1":"18.92"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.50","1":"18.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.32","1":"18.32"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.41","1":"18.41"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"18.80","1":"18.80"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.37","1":"19.37"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.34","1":"20.34"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"21.16","1":"21.16"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"20.55","1":"20.55"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"20.70","1":"20.70"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"20.52","1":"20.52"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"20.64","1":"20.64"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.32","1":"21.32"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.19","1":"21.19"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.30","1":"21.30"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"21.66","1":"21.66"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"21.62","1":"21.62"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"22.82","1":"22.82"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"24.53","1":"24.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"24.94","1":"24.94"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"25.96","1":"25.96"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.10","1":"25.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"24.94","1":"24.94"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"25.05","1":"25.05"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"25.77","1":"25.77"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"25.37","1":"25.37"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"24.91","1":"24.91"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"25.09","1":"25.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"24.95","1":"24.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"24.47","1":"24.47"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"24.41","1":"24.41"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.92","1":"23.92"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.70","1":"23.70"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"23.96","1":"23.96"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.07","1":"22.07"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.49","1":"21.49"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"21.83","1":"21.83"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"21.37","1":"21.37"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.14","1":"21.14"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.55","1":"21.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21.90","1":"21.90"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"21.60","1":"21.60"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"22.19","1":"22.19"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"22.50","1":"22.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22.35","1":"22.35"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22.46","1":"22.46"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.26","1":"22.26"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"22.03","1":"22.03"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.16","1":"22.16"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"22.28","1":"22.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"21.80","1":"21.80"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"21.40","1":"21.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"21.09","1":"21.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"20.81","1":"20.81"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"20.81","1":"20.81"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.93","1":"20.93"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"21.37","1":"21.37"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"21.96","1":"21.96"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"21.80","1":"21.80"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"21.18","1":"21.18"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"21.03","1":"21.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.68","1":"20.68"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"20.62","1":"20.62"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"20.64","1":"20.64"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"20.61","1":"20.61"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"21.22","1":"21.22"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"21.22","1":"21.22"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"20.65","1":"20.65"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"20.30","1":"20.30"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.84","1":"19.84"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"20.24","1":"20.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.95","1":"19.95"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"19.27","1":"19.27"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.27","1":"19.27"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.03","1":"19.03"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.73","1":"19.73"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.71","1":"19.71"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"20.32","1":"20.32"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"20.67","1":"20.67"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.95","1":"19.95"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.85","1":"19.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.86","1":"19.86"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.09","1":"20.09"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"20.08","1":"20.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"20.17","1":"20.17"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"20.04","1":"20.04"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"20.15","1":"20.15"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20.50","1":"20.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.73","1":"19.73"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.99","1":"19.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"19.65","1":"19.65"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.69","1":"19.69"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"19.51","1":"19.51"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"19.60","1":"19.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"19.31","1":"19.31"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"19.70","1":"19.70"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.62","1":"19.62"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"19.71","1":"19.71"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"19.97","1":"19.97"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.81","1":"19.81"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"19.87","1":"19.87"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.65","1":"19.65"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.64","1":"19.64"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"19.93","1":"19.93"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.06","1":"20.06"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.28","1":"20.28"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.21","1":"20.21"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.51","1":"20.51"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.36","1":"20.36"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20.15","1":"20.15"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20.38","1":"20.38"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.46","1":"20.46"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"21.99","1":"21.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"21.73","1":"21.73"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"21.27","1":"21.27"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"21.34","1":"21.34"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20.56","1":"20.56"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"20.14","1":"20.14"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"20.72","1":"20.72"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"21.34","1":"21.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"21.11","1":"21.11"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"20.82","1":"20.82"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"21.16","1":"21.16"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"22.44","1":"22.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.98","1":"22.98"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"22.42","1":"22.42"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"22.04","1":"22.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"22.13","1":"22.13"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"22.12","1":"22.12"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"22.01","1":"22.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"22.09","1":"22.09"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"21.98","1":"21.98"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"21.75","1":"21.75"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"22.15","1":"22.15"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"21.69","1":"21.69"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"21.15","1":"21.15"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"21.25","1":"21.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"21.24","1":"21.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"21.85","1":"21.85"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"22.11","1":"22.11"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"21.70","1":"21.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"21.50","1":"21.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"21.55","1":"21.55"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"21.72","1":"21.72"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"21.18","1":"21.18"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"21.22","1":"21.22"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"20.31","1":"20.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"20.35","1":"20.35"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"20.78","1":"20.78"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"20.60","1":"20.60"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"20.54","1":"20.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"20.38","1":"20.38"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"20.32","1":"20.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"20.09","1":"20.09"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"21.10","1":"21.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"20.41","1":"20.41"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"20.31","1":"20.31"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"20.40","1":"20.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"20.32","1":"20.32"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"20.61","1":"20.61"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"20.84","1":"20.84"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"20.52","1":"20.52"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"20.47","1":"20.47"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"20.37","1":"20.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"20.39","1":"20.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"20.61","1":"20.61"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"20.26","1":"20.26"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.74","1":"19.74"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.82","1":"19.82"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"19.96","1":"19.96"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.87","1":"19.87"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"19.39","1":"19.39"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.15","1":"19.15"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.69","1":"19.69"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.37","1":"19.37"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.03","1":"19.03"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.34","1":"19.34"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"19.09","1":"19.09"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"19.06","1":"19.06"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"19.25","1":"19.25"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.35","1":"19.35"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"19.37","1":"19.37"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"18.96","1":"18.96"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.24","1":"19.24"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.85","1":"19.85"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.51","1":"19.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"18.59","1":"18.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"18.80","1":"18.80"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"18.69","1":"18.69"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"18.70","1":"18.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.71","1":"18.71"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.64","1":"18.64"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.68","1":"18.68"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"18.53","1":"18.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"18.75","1":"18.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"19.07","1":"19.07"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.02","1":"19.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.81","1":"18.81"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"18.78","1":"18.78"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"18.76","1":"18.76"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.77","1":"18.77"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"18.74","1":"18.74"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"18.68","1":"18.68"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"18.87","1":"18.87"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"18.71","1":"18.71"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"18.64","1":"18.64"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"18.52","1":"18.52"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17.99","1":"17.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"18.26","1":"18.26"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.03","1":"19.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"19.10","1":"19.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"18.90","1":"18.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"20.53","1":"20.53"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"20.73","1":"20.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.17","1":"21.17"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"20.86","1":"20.86"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"20.91","1":"20.91"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"20.75","1":"20.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"20.60","1":"20.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"20.42","1":"20.42"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"21.21","1":"21.21"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"21.05","1":"21.05"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"21.12","1":"21.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"20.95","1":"20.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"20.76","1":"20.76"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"21.29","1":"21.29"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"21.27","1":"21.27"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"21.20","1":"21.20"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"21.45","1":"21.45"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"21.18","1":"21.18"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19.74","1":"19.74"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.77","1":"19.77"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"19.54","1":"19.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19.03","1":"19.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19.16","1":"19.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19.54","1":"19.54"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"19.36","1":"19.36"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"19.30","1":"19.30"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"19.89","1":"19.89"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"20.13","1":"20.13"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"20.19","1":"20.19"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"20.32","1":"20.32"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"20.82","1":"20.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"21.49","1":"21.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"21.28","1":"21.28"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"21.36","1":"21.36"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"22.36","1":"22.36"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"21.63","1":"21.63"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"21.59","1":"21.59"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"21.24","1":"21.24"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"21.35","1":"21.35"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"20.20","1":"20.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"21.48","1":"21.48"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"22.28","1":"22.28"}]}