{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"16.75","1":"16.75"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"17.10","1":"17.10"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"16.10","1":"16.10"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"14.80","1":"14.80"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"9.90","1":"9.90"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"8.90","1":"8.90"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"8.75","1":"8.75"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"8.80","1":"8.80"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"8.80","1":"8.80"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"11.00","1":"11.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"12.50","1":"12.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"12.50","1":"12.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"13.00","1":"13.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"12.00","1":"12.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"13.50","1":"13.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"11.00","1":"11.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"11.00","1":"11.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"11.00","1":"11.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"12.00","1":"12.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"13.10","1":"13.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"18.00","1":"18.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"19.00","1":"19.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"29.45","1":"29.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"30.90","1":"30.90"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"32.30","1":"32.30"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"33.90","1":"33.90"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"35.55","1":"35.55"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"37.30","1":"37.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"38.00","1":"38.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"37.00","1":"37.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"35.15","1":"35.15"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"35.00","1":"35.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"36.75","1":"36.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"38.55","1":"38.55"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"37.00","1":"37.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"36.00","1":"36.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"36.00","1":"36.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"37.80","1":"37.80"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"39.69","1":"39.69"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"37.71","1":"37.71"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"35.83","1":"35.83"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"35.75","1":"35.75"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"35.75","1":"35.75"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"37.53","1":"37.53"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"39.40","1":"39.40"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"41.37","1":"41.37"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"43.43","1":"43.43"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"45.60","1":"45.60"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"47.88","1":"47.88"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"50.27","1":"50.27"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"52.78","1":"52.78"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"55.41","1":"55.41"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"58.18","1":"58.18"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"73.00","1":"73.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"73.00","1":"73.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"21.47","1":"21.47"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"20.50","1":"20.50"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"20.50","1":"20.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"20.50","1":"20.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"20.50","1":"20.50"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"26.00","1":"26.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"25.00","1":"25.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"24.00","1":"24.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"21.35","1":"21.35"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"20.29","1":"20.29"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"18.28","1":"18.28"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"17.28","1":"17.28"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"16.28","1":"16.28"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"17.95","1":"17.95"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"18.74","1":"18.74"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"17.45","1":"17.45"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"17.70","1":"17.70"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"16.80","1":"16.80"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"16.95","1":"16.95"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"18.02","1":"18.02"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"18.44","1":"18.44"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"19.40","1":"19.40"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"18.40","1":"18.40"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"18.95","1":"18.95"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"19.95","1":"19.95"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"20.47","1":"20.47"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"19.45","1":"19.45"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"19.04","1":"19.04"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"19.85","1":"19.85"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"20.75","1":"20.75"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"19.43","1":"19.43"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"19.90","1":"19.90"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"18.91","1":"18.91"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"18.71","1":"18.71"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"18.25","1":"18.25"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"17.25","1":"17.25"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"16.25","1":"16.25"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"15.25","1":"15.25"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"15.70","1":"15.70"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"16.40","1":"16.40"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"15.40","1":"15.40"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"14.41","1":"14.41"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"15.17","1":"15.17"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"13.10","1":"13.10"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"12.20","1":"12.20"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"12.94","1":"12.94"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"12.21","1":"12.21"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"11.77","1":"11.77"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"11.99","1":"11.99"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"12.90","1":"12.90"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"13.79","1":"13.79"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"14.54","1":"14.54"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"14.95","1":"14.95"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"15.50","1":"15.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.50","1":"14.50"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"13.57","1":"13.57"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"13.99","1":"13.99"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"14.51","1":"14.51"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"15.51","1":"15.51"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"16.51","1":"16.51"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"17.51","1":"17.51"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"18.37","1":"18.37"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"17.41","1":"17.41"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"17.17","1":"17.17"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"17.41","1":"17.41"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"17.62","1":"17.62"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"16.64","1":"16.64"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"17.43","1":"17.43"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"18.25","1":"18.25"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"18.00","1":"18.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"17.10","1":"17.10"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"16.90","1":"16.90"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"17.38","1":"17.38"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"16.40","1":"16.40"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"16.79","1":"16.79"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"15.79","1":"15.79"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"14.79","1":"14.79"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"15.37","1":"15.37"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"14.37","1":"14.37"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"13.47","1":"13.47"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"13.01","1":"13.01"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"12.77","1":"12.77"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"12.53","1":"12.53"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"14.00","1":"14.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"14.07","1":"14.07"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"14.00","1":"14.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"14.90","1":"14.90"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"13.90","1":"13.90"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"14.20","1":"14.20"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"15.15","1":"15.15"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"15.49","1":"15.49"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"15.99","1":"15.99"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"16.45","1":"16.45"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"16.99","1":"16.99"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"17.00","1":"17.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"17.74","1":"17.74"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.74","1":"16.74"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"15.75","1":"15.75"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"15.10","1":"15.10"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"15.05","1":"15.05"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"15.00","1":"15.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"15.10","1":"15.10"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"14.60","1":"14.60"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"14.75","1":"14.75"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"15.10","1":"15.10"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"15.34","1":"15.34"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"17.85","1":"17.85"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"18.24","1":"18.24"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"17.24","1":"17.24"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"17.00","1":"17.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"16.90","1":"16.90"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"16.90","1":"16.90"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"16.18","1":"16.18"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"16.98","1":"16.98"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"16.00","1":"16.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"15.75","1":"15.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"16.00","1":"16.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"16.04","1":"16.04"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"16.00","1":"16.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"16.75","1":"16.75"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"17.25","1":"17.25"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"17.74","1":"17.74"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"17.30","1":"17.30"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"17.28","1":"17.28"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"17.40","1":"17.40"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"18.40","1":"18.40"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"18.79","1":"18.79"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"17.91","1":"17.91"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"18.40","1":"18.40"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"17.51","1":"17.51"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"18.51","1":"18.51"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"19.50","1":"19.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"19.00","1":"19.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"19.00","1":"19.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"19.00","1":"19.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"19.80","1":"19.80"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"18.80","1":"18.80"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"19.73","1":"19.73"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"20.30","1":"20.30"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"21.31","1":"21.31"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"22.37","1":"22.37"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"23.48","1":"23.48"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"24.61","1":"24.61"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"24.20","1":"24.20"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"24.20","1":"24.20"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"23.42","1":"23.42"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"24.79","1":"24.79"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"25.88","1":"25.88"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"24.75","1":"24.75"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"25.90","1":"25.90"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"26.50","1":"26.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"27.82","1":"27.82"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"29.21","1":"29.21"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"29.89","1":"29.89"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"28.90","1":"28.90"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"28.90","1":"28.90"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"29.53","1":"29.53"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"29.30","1":"29.30"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"30.66","1":"30.66"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"32.19","1":"32.19"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"32.90","1":"32.90"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"31.26","1":"31.26"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"29.70","1":"29.70"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"28.00","1":"28.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"28.00","1":"28.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"28.00","1":"28.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"26.60","1":"26.60"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"24.50","1":"24.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"23.30","1":"23.30"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"22.25","1":"22.25"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"23.36","1":"23.36"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"24.52","1":"24.52"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"26.25","1":"26.25"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"27.56","1":"27.56"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"26.20","1":"26.20"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"26.20","1":"26.20"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"27.35","1":"27.35"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"27.40","1":"27.40"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"27.50","1":"27.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"26.50","1":"26.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"27.30","1":"27.30"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"28.06","1":"28.06"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"29.46","1":"29.46"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"30.90","1":"30.90"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"31.45","1":"31.45"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"32.99","1":"32.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"34.50","1":"34.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"35.80","1":"35.80"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"35.09","1":"35.09"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"36.80","1":"36.80"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"36.79","1":"36.79"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"34.96","1":"34.96"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"36.60","1":"36.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"34.77","1":"34.77"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"33.04","1":"33.04"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"34.40","1":"34.40"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"33.90","1":"33.90"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"32.25","1":"32.25"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"33.50","1":"33.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"33.50","1":"33.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"35.17","1":"35.17"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"36.80","1":"36.80"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"38.20","1":"38.20"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"38.10","1":"38.10"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"37.99","1":"37.99"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"37.99","1":"37.99"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"37.50","1":"37.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"38.00","1":"38.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"36.10","1":"36.10"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"34.90","1":"34.90"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"33.50","1":"33.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"33.30","1":"33.30"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"33.00","1":"33.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"32.45","1":"32.45"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"33.04","1":"33.04"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"32.50","1":"32.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"32.50","1":"32.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"32.50","1":"32.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"32.50","1":"32.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"32.50","1":"32.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"31.80","1":"31.80"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"30.21","1":"30.21"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"28.70","1":"28.70"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"28.70","1":"28.70"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"28.90","1":"28.90"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"28.00","1":"28.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"27.50","1":"27.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"27.86","1":"27.86"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"27.70","1":"27.70"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"29.08","1":"29.08"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"27.65","1":"27.65"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"31.50","1":"31.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"33.07","1":"33.07"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"31.50","1":"31.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"33.06","1":"33.06"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"34.38","1":"34.38"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"36.75","1":"36.75"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"38.30","1":"38.30"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"39.30","1":"39.30"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"37.00","1":"37.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"35.55","1":"35.55"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"35.65","1":"35.65"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"36.50","1":"36.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"37.50","1":"37.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"36.00","1":"36.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"34.20","1":"34.20"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"32.49","1":"32.49"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"32.49","1":"32.49"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"32.49","1":"32.49"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"31.77","1":"31.77"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"30.19","1":"30.19"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"28.69","1":"28.69"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"28.00","1":"28.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"26.70","1":"26.70"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"27.80","1":"27.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"29.00","1":"29.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"27.55","1":"27.55"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"25.51","1":"25.51"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"25.51","1":"25.51"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"26.78","1":"26.78"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"26.60","1":"26.60"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"26.00","1":"26.00"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"26.00","1":"26.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"26.00","1":"26.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"24.70","1":"24.70"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"23.47","1":"23.47"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"22.30","1":"22.30"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"23.40","1":"23.40"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"23.50","1":"23.50"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"23.50","1":"23.50"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"23.50","1":"23.50"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"23.50","1":"23.50"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"23.50","1":"23.50"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"23.50","1":"23.50"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"22.50","1":"22.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"22.50","1":"22.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"22.50","1":"22.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"23.10","1":"23.10"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"23.10","1":"23.10"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"24.07","1":"24.07"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"23.00","1":"23.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"23.00","1":"23.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"23.00","1":"23.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"20.74","1":"20.74"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"20.39","1":"20.39"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"19.38","1":"19.38"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"18.38","1":"18.38"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"17.49","1":"17.49"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"16.49","1":"16.49"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"16.32","1":"16.32"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"16.49","1":"16.49"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"16.49","1":"16.49"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"17.25","1":"17.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"17.25","1":"17.25"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"17.25","1":"17.25"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"16.25","1":"16.25"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"15.90","1":"15.90"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"15.90","1":"15.90"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"15.90","1":"15.90"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"15.97","1":"15.97"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.75","1":"16.75"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"17.50","1":"17.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"17.50","1":"17.50"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"18.39","1":"18.39"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"19.37","1":"19.37"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"20.34","1":"20.34"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"21.25","1":"21.25"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"22.31","1":"22.31"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"23.09","1":"23.09"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"23.09","1":"23.09"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"21.94","1":"21.94"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"21.94","1":"21.94"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"21.70","1":"21.70"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"21.59","1":"21.59"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"20.12","1":"20.12"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"19.12","1":"19.12"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"19.12","1":"19.12"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"19.12","1":"19.12"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"19.01","1":"19.01"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"19.01","1":"19.01"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"19.01","1":"19.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"19.99","1":"19.99"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"19.99","1":"19.99"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"19.01","1":"19.01"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"18.01","1":"18.01"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"17.01","1":"17.01"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"17.01","1":"17.01"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"17.01","1":"17.01"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"19.00","1":"19.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"18.24","1":"18.24"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"18.24","1":"18.24"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"18.24","1":"18.24"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"18.10","1":"18.10"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"18.10","1":"18.10"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"18.10","1":"18.10"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"18.10","1":"18.10"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"18.10","1":"18.10"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"18.10","1":"18.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"18.80","1":"18.80"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"19.43","1":"19.43"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"20.43","1":"20.43"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"20.43","1":"20.43"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"20.43","1":"20.43"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"20.43","1":"20.43"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"20.43","1":"20.43"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"21.20","1":"21.20"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"22.26","1":"22.26"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"23.37","1":"23.37"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"24.53","1":"24.53"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"25.75","1":"25.75"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"27.03","1":"27.03"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"27.57","1":"27.57"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"27.57","1":"27.57"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"27.57","1":"27.57"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"27.57","1":"27.57"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"26.20","1":"26.20"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"25.75","1":"25.75"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"24.00","1":"24.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"24.00","1":"24.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"22.34","1":"22.34"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"23.45","1":"23.45"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"24.62","1":"24.62"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"25.00","1":"25.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"21.80","1":"21.80"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"22.80","1":"22.80"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"21.70","1":"21.70"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"20.62","1":"20.62"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"19.80","1":"19.80"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"19.75","1":"19.75"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"20.75","1":"20.75"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"21.70","1":"21.70"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"20.62","1":"20.62"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"19.59","1":"19.59"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"18.59","1":"18.59"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"19.60","1":"19.60"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"20.60","1":"20.60"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"21.63","1":"21.63"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"22.71","1":"22.71"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"22.00","1":"22.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"21.90","1":"21.90"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"22.99","1":"22.99"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"24.13","1":"24.13"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"25.33","1":"25.33"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"26.59","1":"26.59"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"27.83","1":"27.83"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"28.39","1":"28.39"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"25.65","1":"25.65"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"24.95","1":"24.95"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"25.80","1":"25.80"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"25.90","1":"25.90"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"26.75","1":"26.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"24.75","1":"24.75"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"25.98","1":"25.98"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"17.56","1":"17.56"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"17.55","1":"17.55"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"18.55","1":"18.55"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"19.50","1":"19.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"20.50","1":"20.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"21.52","1":"21.52"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"22.50","1":"22.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"23.01","1":"23.01"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"22.56","1":"22.56"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"19.99","1":"19.99"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"20.10","1":"20.10"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"19.50","1":"19.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"19.80","1":"19.80"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"19.25","1":"19.25"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"19.65","1":"19.65"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"20.30","1":"20.30"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"19.74","1":"19.74"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"19.07","1":"19.07"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"20.07","1":"20.07"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"19.14","1":"19.14"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"19.88","1":"19.88"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"19.10","1":"19.10"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"19.99","1":"19.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"20.99","1":"20.99"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"21.96","1":"21.96"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"22.49","1":"22.49"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"21.37","1":"21.37"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"20.35","1":"20.35"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"19.60","1":"19.60"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"20.60","1":"20.60"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"19.95","1":"19.95"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"19.24","1":"19.24"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"19.40","1":"19.40"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"20.15","1":"20.15"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"19.15","1":"19.15"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"18.57","1":"18.57"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.75","1":"17.75"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"17.90","1":"17.90"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"18.20","1":"18.20"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"18.00","1":"18.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"18.05","1":"18.05"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"18.45","1":"18.45"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"18.69","1":"18.69"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"19.20","1":"19.20"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"18.52","1":"18.52"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"18.22","1":"18.22"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"18.50","1":"18.50"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"18.50","1":"18.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"17.93","1":"17.93"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"17.88","1":"17.88"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"17.99","1":"17.99"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"17.94","1":"17.94"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"18.20","1":"18.20"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"18.51","1":"18.51"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"18.60","1":"18.60"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"19.19","1":"19.19"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"18.19","1":"18.19"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"17.19","1":"17.19"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"17.40","1":"17.40"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"16.91","1":"16.91"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"16.65","1":"16.65"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"16.50","1":"16.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"15.82","1":"15.82"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"16.50","1":"16.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"15.51","1":"15.51"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"15.05","1":"15.05"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"15.50","1":"15.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"15.26","1":"15.26"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"15.25","1":"15.25"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"15.62","1":"15.62"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"15.01","1":"15.01"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"14.41","1":"14.41"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"14.25","1":"14.25"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"13.75","1":"13.75"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"13.84","1":"13.84"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"13.75","1":"13.75"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"13.40","1":"13.40"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"13.60","1":"13.60"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"13.60","1":"13.60"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"14.10","1":"14.10"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.28","1":"14.28"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"14.50","1":"14.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"14.15","1":"14.15"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"14.45","1":"14.45"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"14.68","1":"14.68"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"14.75","1":"14.75"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"15.30","1":"15.30"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"15.74","1":"15.74"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"15.50","1":"15.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"15.51","1":"15.51"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"15.99","1":"15.99"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"16.05","1":"16.05"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"16.89","1":"16.89"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"16.90","1":"16.90"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"17.45","1":"17.45"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"17.79","1":"17.79"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"17.40","1":"17.40"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"17.89","1":"17.89"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"18.89","1":"18.89"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"19.89","1":"19.89"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"20.89","1":"20.89"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"21.93","1":"21.93"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"23.02","1":"23.02"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"24.17","1":"24.17"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"23.39","1":"23.39"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"22.55","1":"22.55"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"21.98","1":"21.98"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"21.10","1":"21.10"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"20.87","1":"20.87"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.20","1":"21.20"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"21.92","1":"21.92"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"22.00","1":"22.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"21.21","1":"21.21"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"20.90","1":"20.90"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"21.23","1":"21.23"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.00","1":"21.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"20.50","1":"20.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.06","1":"20.06"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"20.30","1":"20.30"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"20.20","1":"20.20"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"20.45","1":"20.45"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"19.43","1":"19.43"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.49","1":"18.49"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"18.75","1":"18.75"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"18.27","1":"18.27"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.88","1":"18.88"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"19.41","1":"19.41"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"21.30","1":"21.30"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"20.24","1":"20.24"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"19.23","1":"19.23"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"17.75","1":"17.75"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.25","1":"18.25"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"18.35","1":"18.35"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"19.29","1":"19.29"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"19.39","1":"19.39"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.85","1":"18.85"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.26","1":"19.26"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.85","1":"18.85"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"19.20","1":"19.20"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"18.81","1":"18.81"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"18.80","1":"18.80"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"18.57","1":"18.57"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"18.98","1":"18.98"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"19.10","1":"19.10"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"20.10","1":"20.10"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"20.82","1":"20.82"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"20.08","1":"20.08"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"20.00","1":"20.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"20.75","1":"20.75"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"20.75","1":"20.75"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"20.15","1":"20.15"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"21.04","1":"21.04"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"22.09","1":"22.09"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"23.19","1":"23.19"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"22.81","1":"22.81"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"22.29","1":"22.29"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"21.67","1":"21.67"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"22.24","1":"22.24"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"21.65","1":"21.65"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"21.51","1":"21.51"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"21.00","1":"21.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"20.50","1":"20.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"21.52","1":"21.52"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"22.44","1":"22.44"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"23.56","1":"23.56"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"22.39","1":"22.39"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"21.28","1":"21.28"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"20.22","1":"20.22"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"19.07","1":"19.07"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"19.05","1":"19.05"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"19.01","1":"19.01"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"19.99","1":"19.99"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"19.49","1":"19.49"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"19.25","1":"19.25"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"19.30","1":"19.30"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"19.30","1":"19.30"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"19.33","1":"19.33"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"19.60","1":"19.60"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"19.85","1":"19.85"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"19.25","1":"19.25"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"19.33","1":"19.33"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"19.30","1":"19.30"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"19.05","1":"19.05"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"18.75","1":"18.75"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"18.55","1":"18.55"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"19.51","1":"19.51"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"19.40","1":"19.40"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"18.40","1":"18.40"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"18.40","1":"18.40"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"18.40","1":"18.40"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"18.02","1":"18.02"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"17.03","1":"17.03"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"17.03","1":"17.03"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"16.61","1":"16.61"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.65","1":"15.65"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"15.75","1":"15.75"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"15.90","1":"15.90"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"15.55","1":"15.55"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.55","1":"16.55"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"15.75","1":"15.75"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"15.75","1":"15.75"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"15.75","1":"15.75"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"15.38","1":"15.38"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"15.11","1":"15.11"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"15.40","1":"15.40"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"15.64","1":"15.64"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"15.40","1":"15.40"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"15.90","1":"15.90"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"15.40","1":"15.40"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"15.85","1":"15.85"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"15.73","1":"15.73"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"15.80","1":"15.80"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"15.74","1":"15.74"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"16.16","1":"16.16"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"15.68","1":"15.68"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"15.75","1":"15.75"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"15.65","1":"15.65"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"15.27","1":"15.27"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"15.35","1":"15.35"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"15.57","1":"15.57"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"16.19","1":"16.19"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"16.09","1":"16.09"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"15.80","1":"15.80"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"15.99","1":"15.99"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"16.99","1":"16.99"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"15.92","1":"15.92"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"16.78","1":"16.78"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"16.99","1":"16.99"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"17.89","1":"17.89"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"17.30","1":"17.30"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"17.49","1":"17.49"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"17.50","1":"17.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"17.99","1":"17.99"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"17.80","1":"17.80"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"17.70","1":"17.70"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"17.45","1":"17.45"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"17.95","1":"17.95"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"17.50","1":"17.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"17.50","1":"17.50"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.10","1":"18.10"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.88","1":"18.88"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.32","1":"18.32"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.35","1":"18.35"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"18.50","1":"18.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"18.50","1":"18.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"18.19","1":"18.19"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"18.25","1":"18.25"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"18.25","1":"18.25"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"17.80","1":"17.80"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"18.48","1":"18.48"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"18.94","1":"18.94"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"18.94","1":"18.94"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"18.32","1":"18.32"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"17.75","1":"17.75"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"18.75","1":"18.75"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"19.75","1":"19.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"20.75","1":"20.75"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"21.78","1":"21.78"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"22.86","1":"22.86"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"24.33","1":"24.33"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"23.75","1":"23.75"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"23.43","1":"23.43"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"23.30","1":"23.30"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"23.00","1":"23.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"22.25","1":"22.25"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"21.83","1":"21.83"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"21.25","1":"21.25"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"20.92","1":"20.92"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"21.10","1":"21.10"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"20.75","1":"20.75"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"21.25","1":"21.25"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"21.00","1":"21.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"21.00","1":"21.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"20.75","1":"20.75"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"21.11","1":"21.11"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"20.06","1":"20.06"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"19.06","1":"19.06"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"18.06","1":"18.06"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"17.30","1":"17.30"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"16.30","1":"16.30"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"15.68","1":"15.68"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"17.00","1":"17.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"17.56","1":"17.56"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"17.20","1":"17.20"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"17.27","1":"17.27"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"17.26","1":"17.26"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"17.27","1":"17.27"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"17.15","1":"17.15"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"17.20","1":"17.20"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"17.00","1":"17.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"16.27","1":"16.27"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"15.27","1":"15.27"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"15.25","1":"15.25"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"16.25","1":"16.25"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"16.40","1":"16.40"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"16.20","1":"16.20"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"15.60","1":"15.60"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"16.60","1":"16.60"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"16.60","1":"16.60"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"17.60","1":"17.60"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"16.89","1":"16.89"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"17.80","1":"17.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"17.75","1":"17.75"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"18.50","1":"18.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"18.50","1":"18.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"18.10","1":"18.10"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"18.54","1":"18.54"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"18.64","1":"18.64"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.45","1":"19.45"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"18.83","1":"18.83"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"18.75","1":"18.75"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"18.80","1":"18.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"19.75","1":"19.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.75","1":"18.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"17.83","1":"17.83"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.83","1":"18.83"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"18.83","1":"18.83"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"18.75","1":"18.75"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"19.38","1":"19.38"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"19.60","1":"19.60"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.15","1":"20.15"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"19.44","1":"19.44"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"19.88","1":"19.88"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"19.75","1":"19.75"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"20.25","1":"20.25"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"19.33","1":"19.33"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"19.30","1":"19.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"19.03","1":"19.03"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"19.35","1":"19.35"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"19.12","1":"19.12"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"19.90","1":"19.90"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"19.12","1":"19.12"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"19.74","1":"19.74"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"20.70","1":"20.70"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"19.81","1":"19.81"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"20.34","1":"20.34"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"21.35","1":"21.35"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"23.20","1":"23.20"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"24.36","1":"24.36"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"25.57","1":"25.57"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"26.84","1":"26.84"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"28.18","1":"28.18"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"26.78","1":"26.78"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"28.11","1":"28.11"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"29.51","1":"29.51"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"30.98","1":"30.98"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"32.52","1":"32.52"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"34.14","1":"34.14"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.84","1":"35.84"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.37","1":"36.37"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"34.56","1":"34.56"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"32.84","1":"32.84"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"31.20","1":"31.20"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"32.45","1":"32.45"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"34.07","1":"34.07"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"32.64","1":"32.64"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"32.27","1":"32.27"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.18","1":"32.18"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"31.52","1":"31.52"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"31.50","1":"31.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"30.60","1":"30.60"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"29.21","1":"29.21"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"30.82","1":"30.82"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"21.94","1":"21.94"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"21.20","1":"21.20"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"20.14","1":"20.14"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"20.00","1":"20.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"22.05","1":"22.05"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"23.15","1":"23.15"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"24.30","1":"24.30"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"24.30","1":"24.30"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"23.17","1":"23.17"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"22.50","1":"22.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"22.15","1":"22.15"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"23.25","1":"23.25"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"23.20","1":"23.20"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"23.40","1":"23.40"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"23.40","1":"23.40"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"22.99","1":"22.99"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"22.85","1":"22.85"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"22.00","1":"22.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"21.90","1":"21.90"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.31","1":"22.31"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"21.99","1":"21.99"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"21.18","1":"21.18"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"20.99","1":"20.99"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.50","1":"21.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"20.45","1":"20.45"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"20.08","1":"20.08"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"20.50","1":"20.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"20.52","1":"20.52"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"20.17","1":"20.17"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"19.31","1":"19.31"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.34","1":"20.34"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"20.80","1":"20.80"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.50","1":"20.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"20.36","1":"20.36"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"20.05","1":"20.05"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"20.11","1":"20.11"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"20.55","1":"20.55"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"19.99","1":"19.99"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"20.99","1":"20.99"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"19.95","1":"19.95"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"19.02","1":"19.02"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"19.60","1":"19.60"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.60","1":"19.60"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"19.51","1":"19.51"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"19.80","1":"19.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"19.10","1":"19.10"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"19.90","1":"19.90"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"20.00","1":"20.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"19.50","1":"19.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"19.11","1":"19.11"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"19.25","1":"19.25"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"19.40","1":"19.40"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"19.50","1":"19.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"18.85","1":"18.85"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"18.70","1":"18.70"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"18.80","1":"18.80"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"18.35","1":"18.35"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"18.35","1":"18.35"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"17.42","1":"17.42"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"17.90","1":"17.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"17.05","1":"17.05"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"16.03","1":"16.03"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"15.10","1":"15.10"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"15.01","1":"15.01"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"15.49","1":"15.49"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"16.49","1":"16.49"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"16.44","1":"16.44"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"16.44","1":"16.44"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"17.10","1":"17.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"16.25","1":"16.25"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"16.20","1":"16.20"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"17.17","1":"17.17"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"17.94","1":"17.94"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"17.20","1":"17.20"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"17.47","1":"17.47"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"17.33","1":"17.33"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"16.88","1":"16.88"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"16.40","1":"16.40"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"16.25","1":"16.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"17.23","1":"17.23"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"17.40","1":"17.40"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"17.40","1":"17.40"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"16.06","1":"16.06"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"16.10","1":"16.10"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"16.75","1":"16.75"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"16.45","1":"16.45"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"16.21","1":"16.21"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"17.21","1":"17.21"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"16.83","1":"16.83"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"16.62","1":"16.62"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"16.17","1":"16.17"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"16.31","1":"16.31"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"16.34","1":"16.34"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"17.34","1":"17.34"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"18.34","1":"18.34"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"19.34","1":"19.34"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"19.53","1":"19.53"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"18.80","1":"18.80"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"18.50","1":"18.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"19.00","1":"19.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"18.15","1":"18.15"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"18.00","1":"18.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"18.50","1":"18.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"18.20","1":"18.20"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"19.20","1":"19.20"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"19.65","1":"19.65"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"19.00","1":"19.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"19.02","1":"19.02"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"19.44","1":"19.44"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"19.05","1":"19.05"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"19.02","1":"19.02"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"19.50","1":"19.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"19.65","1":"19.65"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"19.75","1":"19.75"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"19.76","1":"19.76"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"19.76","1":"19.76"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"20.69","1":"20.69"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"21.04","1":"21.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"20.68","1":"20.68"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"20.50","1":"20.50"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"20.90","1":"20.90"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"21.00","1":"21.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"20.39","1":"20.39"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"20.16","1":"20.16"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"20.58","1":"20.58"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"20.64","1":"20.64"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"20.80","1":"20.80"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"20.60","1":"20.60"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"20.69","1":"20.69"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"20.40","1":"20.40"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"20.43","1":"20.43"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"21.40","1":"21.40"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"22.47","1":"22.47"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"22.37","1":"22.37"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"21.75","1":"21.75"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"20.70","1":"20.70"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"20.31","1":"20.31"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"22.05","1":"22.05"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"20.15","1":"20.15"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"19.41","1":"19.41"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"19.70","1":"19.70"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"19.51","1":"19.51"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.40","1":"20.40"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.14","1":"20.14"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"20.51","1":"20.51"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"21.04","1":"21.04"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"21.46","1":"21.46"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"21.45","1":"21.45"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"21.51","1":"21.51"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"21.80","1":"21.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"21.50","1":"21.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"21.80","1":"21.80"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"21.57","1":"21.57"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"21.25","1":"21.25"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.69","1":"21.69"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"20.88","1":"20.88"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"21.00","1":"21.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"21.25","1":"21.25"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"21.05","1":"21.05"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"21.50","1":"21.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"21.50","1":"21.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"21.30","1":"21.30"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"21.30","1":"21.30"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"21.40","1":"21.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"20.70","1":"20.70"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"20.75","1":"20.75"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"20.88","1":"20.88"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"21.20","1":"21.20"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"20.70","1":"20.70"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"21.50","1":"21.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"21.69","1":"21.69"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"21.13","1":"21.13"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"22.09","1":"22.09"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"21.91","1":"21.91"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"24.15","1":"24.15"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"25.35","1":"25.35"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"26.61","1":"26.61"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"27.94","1":"27.94"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"28.13","1":"28.13"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"28.30","1":"28.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"27.55","1":"27.55"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"27.12","1":"27.12"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"26.11","1":"26.11"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"24.81","1":"24.81"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"25.25","1":"25.25"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"26.75","1":"26.75"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"26.35","1":"26.35"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"25.55","1":"25.55"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"24.44","1":"24.44"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"24.85","1":"24.85"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"24.80","1":"24.80"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.75","1":"25.75"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.65","1":"24.65"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.71","1":"23.71"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"23.12","1":"23.12"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.25","1":"23.25"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"23.45","1":"23.45"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.10","1":"23.10"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"24.50","1":"24.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"23.28","1":"23.28"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.70","1":"22.70"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"23.83","1":"23.83"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"23.42","1":"23.42"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"23.44","1":"23.44"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.45","1":"23.45"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.92","1":"22.92"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.87","1":"22.87"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"22.90","1":"22.90"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"22.99","1":"22.99"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"22.07","1":"22.07"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"22.25","1":"22.25"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"22.26","1":"22.26"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"22.89","1":"22.89"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"22.01","1":"22.01"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"21.92","1":"21.92"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"22.29","1":"22.29"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"22.44","1":"22.44"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"22.45","1":"22.45"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"22.50","1":"22.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"22.69","1":"22.69"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"22.72","1":"22.72"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"22.94","1":"22.94"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"22.50","1":"22.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"22.85","1":"22.85"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"22.80","1":"22.80"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"22.50","1":"22.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"22.85","1":"22.85"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"22.10","1":"22.10"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"22.45","1":"22.45"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"22.25","1":"22.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"21.91","1":"21.91"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"21.83","1":"21.83"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"21.40","1":"21.40"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"21.50","1":"21.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"21.75","1":"21.75"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"22.30","1":"22.30"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"22.75","1":"22.75"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"22.98","1":"22.98"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"22.66","1":"22.66"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"23.05","1":"23.05"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"22.66","1":"22.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"23.79","1":"23.79"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"23.91","1":"23.91"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"24.02","1":"24.02"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"24.40","1":"24.40"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"24.45","1":"24.45"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"24.01","1":"24.01"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"24.02","1":"24.02"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"24.20","1":"24.20"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"23.70","1":"23.70"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"24.23","1":"24.23"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"24.46","1":"24.46"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"25.68","1":"25.68"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"25.75","1":"25.75"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"25.50","1":"25.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"24.99","1":"24.99"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"24.69","1":"24.69"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"23.90","1":"23.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"22.81","1":"22.81"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"22.01","1":"22.01"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"23.11","1":"23.11"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"24.26","1":"24.26"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"25.47","1":"25.47"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"26.74","1":"26.74"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"28.06","1":"28.06"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"28.00","1":"28.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"28.02","1":"28.02"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"26.81","1":"26.81"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"26.75","1":"26.75"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"26.11","1":"26.11"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"26.00","1":"26.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"25.50","1":"25.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"26.69","1":"26.69"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"26.00","1":"26.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"26.22","1":"26.22"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"26.50","1":"26.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"26.77","1":"26.77"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"26.36","1":"26.36"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"26.50","1":"26.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"26.01","1":"26.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"25.50","1":"25.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"25.46","1":"25.46"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"25.75","1":"25.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"26.25","1":"26.25"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"25.50","1":"25.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"23.76","1":"23.76"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"24.02","1":"24.02"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"24.25","1":"24.25"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"23.90","1":"23.90"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"23.51","1":"23.51"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"23.11","1":"23.11"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"23.34","1":"23.34"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"23.00","1":"23.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"23.59","1":"23.59"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"23.20","1":"23.20"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"23.13","1":"23.13"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"23.10","1":"23.10"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"23.40","1":"23.40"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"23.50","1":"23.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"23.50","1":"23.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"23.85","1":"23.85"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"24.39","1":"24.39"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"24.57","1":"24.57"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"24.50","1":"24.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"24.01","1":"24.01"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"23.80","1":"23.80"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"23.75","1":"23.75"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"23.50","1":"23.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"22.69","1":"22.69"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"22.69","1":"22.69"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"23.25","1":"23.25"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"24.19","1":"24.19"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"23.75","1":"23.75"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"22.59","1":"22.59"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"22.95","1":"22.95"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"21.99","1":"21.99"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"21.52","1":"21.52"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"21.52","1":"21.52"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"20.45","1":"20.45"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"21.47","1":"21.47"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"21.19","1":"21.19"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"20.42","1":"20.42"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"19.61","1":"19.61"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"19.55","1":"19.55"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"19.90","1":"19.90"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"20.10","1":"20.10"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"20.50","1":"20.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"20.90","1":"20.90"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"21.92","1":"21.92"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"21.00","1":"21.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"20.31","1":"20.31"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"19.75","1":"19.75"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"20.35","1":"20.35"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"19.34","1":"19.34"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"19.49","1":"19.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"18.49","1":"18.49"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"17.53","1":"17.53"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"18.52","1":"18.52"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"18.97","1":"18.97"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"18.35","1":"18.35"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"18.41","1":"18.41"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"18.66","1":"18.66"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"19.40","1":"19.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"19.16","1":"19.16"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"19.66","1":"19.66"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"19.00","1":"19.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"18.50","1":"18.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"18.50","1":"18.50"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"18.45","1":"18.45"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"18.95","1":"18.95"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"18.25","1":"18.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"18.75","1":"18.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"18.26","1":"18.26"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"17.60","1":"17.60"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"18.60","1":"18.60"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"18.86","1":"18.86"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"18.10","1":"18.10"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"18.00","1":"18.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"17.00","1":"17.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"17.75","1":"17.75"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"17.55","1":"17.55"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"18.00","1":"18.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"17.09","1":"17.09"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"16.20","1":"16.20"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"18.00","1":"18.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"17.90","1":"17.90"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"18.83","1":"18.83"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"18.60","1":"18.60"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"18.60","1":"18.60"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"19.03","1":"19.03"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.84","1":"19.84"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"20.28","1":"20.28"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"21.29","1":"21.29"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"22.35","1":"22.35"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"23.46","1":"23.46"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"23.15","1":"23.15"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"23.49","1":"23.49"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"22.00","1":"22.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"22.99","1":"22.99"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"22.50","1":"22.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.38","1":"21.38"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"22.33","1":"22.33"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"23.40","1":"23.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"22.23","1":"22.23"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"21.93","1":"21.93"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"22.00","1":"22.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"20.99","1":"20.99"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"20.01","1":"20.01"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"22.05","1":"22.05"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"23.15","1":"23.15"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"22.60","1":"22.60"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"23.73","1":"23.73"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"23.26","1":"23.26"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"24.42","1":"24.42"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"25.64","1":"25.64"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"26.92","1":"26.92"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"28.07","1":"28.07"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"28.64","1":"28.64"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"27.21","1":"27.21"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"26.73","1":"26.73"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"26.62","1":"26.62"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"25.32","1":"25.32"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"26.24","1":"26.24"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"25.30","1":"25.30"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"26.27","1":"26.27"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"27.58","1":"27.58"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"27.50","1":"27.50"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"26.76","1":"26.76"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"26.68","1":"26.68"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"26.44","1":"26.44"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"26.20","1":"26.20"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"25.45","1":"25.45"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.00","1":"26.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"26.75","1":"26.75"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"25.93","1":"25.93"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"25.88","1":"25.88"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"26.17","1":"26.17"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"25.56","1":"25.56"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"26.00","1":"26.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"27.30","1":"27.30"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"27.20","1":"27.20"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"27.02","1":"27.02"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"27.88","1":"27.88"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.99","1":"26.99"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"26.19","1":"26.19"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"22.50","1":"22.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"23.00","1":"23.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"22.20","1":"22.20"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"22.40","1":"22.40"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"22.15","1":"22.15"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"22.00","1":"22.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"22.46","1":"22.46"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"21.69","1":"21.69"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"22.44","1":"22.44"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"23.12","1":"23.12"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"23.69","1":"23.69"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"23.90","1":"23.90"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"22.76","1":"22.76"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"23.74","1":"23.74"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"23.09","1":"23.09"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"23.24","1":"23.24"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"23.30","1":"23.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"23.08","1":"23.08"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"24.23","1":"24.23"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"25.44","1":"25.44"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"25.66","1":"25.66"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"26.39","1":"26.39"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"26.04","1":"26.04"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"26.01","1":"26.01"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"27.30","1":"27.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"28.25","1":"28.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"27.03","1":"27.03"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"27.99","1":"27.99"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"29.38","1":"29.38"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"30.09","1":"30.09"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"30.50","1":"30.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"32.02","1":"32.02"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"33.62","1":"33.62"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"35.30","1":"35.30"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"37.06","1":"37.06"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"38.91","1":"38.91"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.83","1":"38.83"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"37.16","1":"37.16"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"37.30","1":"37.30"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.50","1":"37.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.50","1":"36.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"36.30","1":"36.30"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"36.13","1":"36.13"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"34.36","1":"34.36"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"32.93","1":"32.93"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"34.57","1":"34.57"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"35.42","1":"35.42"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"35.21","1":"35.21"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"34.63","1":"34.63"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"34.97","1":"34.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"35.40","1":"35.40"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"35.29","1":"35.29"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"36.00","1":"36.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"36.80","1":"36.80"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"38.64","1":"38.64"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"37.88","1":"37.88"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"37.10","1":"37.10"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"36.70","1":"36.70"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"37.99","1":"37.99"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"39.88","1":"39.88"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"41.87","1":"41.87"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"41.02","1":"41.02"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"38.97","1":"38.97"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"39.84","1":"39.84"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"40.42","1":"40.42"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"41.59","1":"41.59"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"38.51","1":"38.51"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"37.16","1":"37.16"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"35.31","1":"35.31"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"35.29","1":"35.29"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"35.75","1":"35.75"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"35.47","1":"35.47"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"36.12","1":"36.12"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"35.95","1":"35.95"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"35.42","1":"35.42"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"34.75","1":"34.75"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"36.48","1":"36.48"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"37.50","1":"37.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"36.70","1":"36.70"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"37.79","1":"37.79"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"36.66","1":"36.66"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"37.97","1":"37.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"39.70","1":"39.70"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"41.18","1":"41.18"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"41.74","1":"41.74"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"40.92","1":"40.92"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"41.81","1":"41.81"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.99","1":"41.99"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"39.90","1":"39.90"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"38.68","1":"38.68"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"40.61","1":"40.61"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"41.43","1":"41.43"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"41.80","1":"41.80"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"41.29","1":"41.29"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"39.75","1":"39.75"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"38.39","1":"38.39"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"38.66","1":"38.66"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"38.95","1":"38.95"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"40.75","1":"40.75"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"38.72","1":"38.72"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"38.15","1":"38.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"37.00","1":"37.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"37.62","1":"37.62"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"39.29","1":"39.29"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"38.80","1":"38.80"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"38.02","1":"38.02"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"36.31","1":"36.31"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"37.00","1":"37.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"36.49","1":"36.49"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"37.00","1":"37.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"38.01","1":"38.01"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"36.11","1":"36.11"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"34.85","1":"34.85"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"34.98","1":"34.98"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"33.24","1":"33.24"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"34.90","1":"34.90"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"36.64","1":"36.64"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"38.47","1":"38.47"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"38.55","1":"38.55"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"38.43","1":"38.43"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"38.00","1":"38.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"38.49","1":"38.49"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"38.20","1":"38.20"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"36.50","1":"36.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"35.08","1":"35.08"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"35.83","1":"35.83"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"37.11","1":"37.11"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"37.12","1":"37.12"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"36.39","1":"36.39"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"36.93","1":"36.93"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"36.50","1":"36.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"35.67","1":"35.67"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"36.29","1":"36.29"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"34.48","1":"34.48"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"35.69","1":"35.69"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"35.86","1":"35.86"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"36.50","1":"36.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"35.81","1":"35.81"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.20","1":"36.20"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"35.72","1":"35.72"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"36.06","1":"36.06"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"36.04","1":"36.04"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"33.06","1":"33.06"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"32.53","1":"32.53"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"32.19","1":"32.19"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"32.01","1":"32.01"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"30.51","1":"30.51"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"31.85","1":"31.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.69","1":"30.69"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"30.49","1":"30.49"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"28.99","1":"28.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"29.84","1":"29.84"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"29.99","1":"29.99"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"31.41","1":"31.41"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"32.28","1":"32.28"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"33.60","1":"33.60"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"32.90","1":"32.90"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"31.26","1":"31.26"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"32.30","1":"32.30"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"30.70","1":"30.70"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"30.32","1":"30.32"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"31.70","1":"31.70"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"30.12","1":"30.12"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"28.95","1":"28.95"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"27.98","1":"27.98"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"27.99","1":"27.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"27.89","1":"27.89"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"27.01","1":"27.01"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.01","1":"27.01"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"27.42","1":"27.42"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"27.70","1":"27.70"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"27.95","1":"27.95"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"28.59","1":"28.59"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"28.90","1":"28.90"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"29.08","1":"29.08"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"29.22","1":"29.22"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"27.70","1":"27.70"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"28.50","1":"28.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"29.75","1":"29.75"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"29.95","1":"29.95"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"29.86","1":"29.86"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"30.15","1":"30.15"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"31.59","1":"31.59"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"33.16","1":"33.16"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"34.54","1":"34.54"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"35.01","1":"35.01"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"35.36","1":"35.36"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"35.67","1":"35.67"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"35.25","1":"35.25"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"35.76","1":"35.76"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"36.50","1":"36.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"35.92","1":"35.92"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"35.20","1":"35.20"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"35.60","1":"35.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"35.00","1":"35.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"33.51","1":"33.51"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"33.68","1":"33.68"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"32.52","1":"32.52"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"33.95","1":"33.95"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"33.00","1":"33.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"33.50","1":"33.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"33.00","1":"33.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"33.00","1":"33.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"33.94","1":"33.94"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"32.50","1":"32.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"31.50","1":"31.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"32.99","1":"32.99"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"32.77","1":"32.77"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"31.99","1":"31.99"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"31.50","1":"31.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"32.03","1":"32.03"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"31.61","1":"31.61"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"30.03","1":"30.03"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"29.99","1":"29.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"29.83","1":"29.83"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.00","1":"29.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"28.80","1":"28.80"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"29.33","1":"29.33"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"30.70","1":"30.70"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"32.23","1":"32.23"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"33.84","1":"33.84"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"34.09","1":"34.09"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"35.12","1":"35.12"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"35.37","1":"35.37"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"37.06","1":"37.06"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"38.91","1":"38.91"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"40.05","1":"40.05"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"38.09","1":"38.09"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"37.50","1":"37.50"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"36.50","1":"36.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"36.95","1":"36.95"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"38.00","1":"38.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"35.87","1":"35.87"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"35.90","1":"35.90"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"33.87","1":"33.87"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"35.55","1":"35.55"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"37.32","1":"37.32"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"37.14","1":"37.14"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"37.20","1":"37.20"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"36.81","1":"36.81"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"36.99","1":"36.99"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"36.20","1":"36.20"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"36.36","1":"36.36"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"35.85","1":"35.85"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"36.56","1":"36.56"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"36.85","1":"36.85"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"37.55","1":"37.55"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"36.32","1":"36.32"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"36.10","1":"36.10"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.40","1":"37.40"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"35.53","1":"35.53"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"36.23","1":"36.23"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"36.75","1":"36.75"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"37.50","1":"37.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"37.65","1":"37.65"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"36.90","1":"36.90"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"35.06","1":"35.06"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"34.95","1":"34.95"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"35.90","1":"35.90"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"32.01","1":"32.01"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"33.49","1":"33.49"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"34.40","1":"34.40"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"32.80","1":"32.80"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"32.68","1":"32.68"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"31.08","1":"31.08"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"30.11","1":"30.11"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"29.10","1":"29.10"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"30.25","1":"30.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"31.76","1":"31.76"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"32.50","1":"32.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"34.06","1":"34.06"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"35.19","1":"35.19"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"33.47","1":"33.47"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"34.11","1":"34.11"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"33.40","1":"33.40"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"33.51","1":"33.51"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"34.95","1":"34.95"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"35.50","1":"35.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"35.75","1":"35.75"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"35.00","1":"35.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"34.80","1":"34.80"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"35.00","1":"35.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"33.36","1":"33.36"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"34.50","1":"34.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"35.60","1":"35.60"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"36.00","1":"36.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"37.80","1":"37.80"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"38.15","1":"38.15"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"40.05","1":"40.05"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"41.02","1":"41.02"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"40.43","1":"40.43"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"41.14","1":"41.14"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"42.51","1":"42.51"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"41.60","1":"41.60"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"43.06","1":"43.06"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"45.21","1":"45.21"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"47.47","1":"47.47"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"45.10","1":"45.10"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"43.99","1":"43.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"45.17","1":"45.17"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"43.37","1":"43.37"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"43.00","1":"43.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"40.85","1":"40.85"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"41.00","1":"41.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"43.05","1":"43.05"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"45.00","1":"45.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"46.33","1":"46.33"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"47.00","1":"47.00"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"48.00","1":"48.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"50.40","1":"50.40"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"51.26","1":"51.26"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"50.57","1":"50.57"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"49.85","1":"49.85"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"49.95","1":"49.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"49.44","1":"49.44"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"50.61","1":"50.61"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"51.00","1":"51.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"51.76","1":"51.76"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"53.01","1":"53.01"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"53.34","1":"53.34"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"54.51","1":"54.51"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"54.96","1":"54.96"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"57.47","1":"57.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"59.96","1":"59.96"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"59.07","1":"59.07"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"61.51","1":"61.51"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"60.22","1":"60.22"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"60.13","1":"60.13"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"43.10","1":"43.10"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"45.25","1":"45.25"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"47.51","1":"47.51"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"49.88","1":"49.88"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"47.66","1":"47.66"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"45.28","1":"45.28"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"43.02","1":"43.02"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"43.55","1":"43.55"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"43.95","1":"43.95"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"42.83","1":"42.83"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"41.51","1":"41.51"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"43.58","1":"43.58"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"43.30","1":"43.30"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"45.28","1":"45.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"44.10","1":"44.10"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"42.87","1":"42.87"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"42.41","1":"42.41"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"41.28","1":"41.28"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"41.25","1":"41.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.51","1":"41.51"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"42.18","1":"42.18"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"44.25","1":"44.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"44.20","1":"44.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"44.45","1":"44.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"45.20","1":"45.20"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"45.67","1":"45.67"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"45.50","1":"45.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.60","1":"43.60"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"41.63","1":"41.63"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"43.56","1":"43.56"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"42.16","1":"42.16"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"42.54","1":"42.54"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"42.88","1":"42.88"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"43.49","1":"43.49"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"42.07","1":"42.07"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"42.73","1":"42.73"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"41.30","1":"41.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"42.97","1":"42.97"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"40.92","1":"40.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"41.20","1":"41.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"42.29","1":"42.29"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"41.30","1":"41.30"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"41.87","1":"41.87"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.64","1":"40.64"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"41.10","1":"41.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"40.52","1":"40.52"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"39.00","1":"39.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.25","1":"39.25"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"39.07","1":"39.07"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"40.37","1":"40.37"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"40.03","1":"40.03"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"38.65","1":"38.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"38.00","1":"38.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.47","1":"40.47"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"43.08","1":"43.08"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"41.58","1":"41.58"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"44.07","1":"44.07"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"46.07","1":"46.07"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"45.60","1":"45.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"45.34","1":"45.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"42.13","1":"42.13"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.68","1":"41.68"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"40.10","1":"40.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.45","1":"41.45"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"41.10","1":"41.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"38.70","1":"38.70"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"38.11","1":"38.11"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.25","1":"37.25"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"33.31","1":"33.31"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"33.91","1":"33.91"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"31.37","1":"31.37"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"31.99","1":"31.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"31.95","1":"31.95"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"33.00","1":"33.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.80","1":"34.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"38.90","1":"38.90"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"37.70","1":"37.70"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"38.39","1":"38.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"38.43","1":"38.43"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"36.56","1":"36.56"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"38.01","1":"38.01"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"37.55","1":"37.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"39.83","1":"39.83"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"37.93","1":"37.93"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"37.98","1":"37.98"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"37.24","1":"37.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"37.87","1":"37.87"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"39.61","1":"39.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"38.10","1":"38.10"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"37.54","1":"37.54"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"37.12","1":"37.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"37.10","1":"37.10"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"37.70","1":"37.70"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"37.80","1":"37.80"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"36.31","1":"36.31"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"36.03","1":"36.03"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"36.11","1":"36.11"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"35.99","1":"35.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"36.85","1":"36.85"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"38.66","1":"38.66"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"37.70","1":"37.70"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"37.00","1":"37.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"37.05","1":"37.05"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"37.89","1":"37.89"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"36.90","1":"36.90"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"36.90","1":"36.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"37.05","1":"37.05"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"37.25","1":"37.25"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"37.10","1":"37.10"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"37.10","1":"37.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"36.84","1":"36.84"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"36.59","1":"36.59"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"37.89","1":"37.89"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"37.60","1":"37.60"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"37.05","1":"37.05"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"37.74","1":"37.74"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"36.38","1":"36.38"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"37.01","1":"37.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"36.81","1":"36.81"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"36.79","1":"36.79"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"36.51","1":"36.51"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"36.85","1":"36.85"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"37.33","1":"37.33"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"37.73","1":"37.73"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"37.86","1":"37.86"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"39.07","1":"39.07"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"39.50","1":"39.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"42.38","1":"42.38"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.72","1":"41.72"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"40.63","1":"40.63"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"40.55","1":"40.55"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"41.05","1":"41.05"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"44.08","1":"44.08"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"42.99","1":"42.99"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"42.03","1":"42.03"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"41.49","1":"41.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"42.47","1":"42.47"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"41.99","1":"41.99"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"42.00","1":"42.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"41.41","1":"41.41"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"41.45","1":"41.45"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"41.23","1":"41.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"40.72","1":"40.72"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"41.15","1":"41.15"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"41.48","1":"41.48"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"41.50","1":"41.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"41.50","1":"41.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"41.80","1":"41.80"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"41.50","1":"41.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"42.75","1":"42.75"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"41.77","1":"41.77"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"41.63","1":"41.63"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"41.80","1":"41.80"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"41.99","1":"41.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"41.57","1":"41.57"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.56","1":"42.56"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"43.09","1":"43.09"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"44.25","1":"44.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"44.04","1":"44.04"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"43.08","1":"43.08"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"43.00","1":"43.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"46.22","1":"46.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"49.68","1":"49.68"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"46.65","1":"46.65"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"47.73","1":"47.73"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"47.25","1":"47.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"46.51","1":"46.51"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"43.55","1":"43.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"42.40","1":"42.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.51","1":"42.51"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.50","1":"42.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"43.50","1":"43.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"42.59","1":"42.59"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"42.36","1":"42.36"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"42.07","1":"42.07"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"41.04","1":"41.04"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"41.85","1":"41.85"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"40.10","1":"40.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"40.05","1":"40.05"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"41.50","1":"41.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"41.70","1":"41.70"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"41.70","1":"41.70"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"40.80","1":"40.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"41.25","1":"41.25"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"41.34","1":"41.34"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"40.63","1":"40.63"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"43.47","1":"43.47"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.06","1":"43.06"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"42.58","1":"42.58"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"41.77","1":"41.77"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"42.95","1":"42.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"43.00","1":"43.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"43.49","1":"43.49"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"40.94","1":"40.94"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"38.40","1":"38.40"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"41.27","1":"41.27"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.33","1":"42.33"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"42.75","1":"42.75"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"42.50","1":"42.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"41.60","1":"41.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"40.97","1":"40.97"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"41.25","1":"41.25"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"40.51","1":"40.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"42.00","1":"42.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"41.35","1":"41.35"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"40.45","1":"40.45"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"39.76","1":"39.76"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"40.20","1":"40.20"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"41.44","1":"41.44"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"41.48","1":"41.48"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"41.25","1":"41.25"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"40.94","1":"40.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.51","1":"40.51"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.55","1":"40.55"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"40.95","1":"40.95"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"41.04","1":"41.04"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"41.10","1":"41.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"40.75","1":"40.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"41.51","1":"41.51"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"41.90","1":"41.90"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"41.95","1":"41.95"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"41.95","1":"41.95"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"41.96","1":"41.96"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"42.57","1":"42.57"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"41.95","1":"41.95"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"41.90","1":"41.90"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"42.01","1":"42.01"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"42.79","1":"42.79"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"43.21","1":"43.21"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.41","1":"43.41"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"44.25","1":"44.25"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"43.47","1":"43.47"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"43.26","1":"43.26"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.30","1":"44.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"44.57","1":"44.57"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.70","1":"44.70"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"44.28","1":"44.28"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"44.13","1":"44.13"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"43.83","1":"43.83"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"46.89","1":"46.89"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"50.39","1":"50.39"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"52.93","1":"52.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"52.03","1":"52.03"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"52.95","1":"52.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"52.20","1":"52.20"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"51.55","1":"51.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"51.11","1":"51.11"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"51.46","1":"51.46"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"53.57","1":"53.57"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"53.76","1":"53.76"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"53.88","1":"53.88"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"53.08","1":"53.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"53.13","1":"53.13"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"53.00","1":"53.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"52.54","1":"52.54"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"53.08","1":"53.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"53.03","1":"53.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"53.20","1":"53.20"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"52.58","1":"52.58"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"52.88","1":"52.88"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"53.50","1":"53.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"55.40","1":"55.40"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"57.02","1":"57.02"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"61.29","1":"61.29"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"65.49","1":"65.49"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"63.45","1":"63.45"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"64.77","1":"64.77"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"59.92","1":"59.92"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"55.65","1":"55.65"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"54.07","1":"54.07"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"54.00","1":"54.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"56.48","1":"56.48"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"56.60","1":"56.60"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"54.48","1":"54.48"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"56.78","1":"56.78"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"55.36","1":"55.36"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"51.80","1":"51.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"52.50","1":"52.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"51.50","1":"51.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"53.00","1":"53.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"53.75","1":"53.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"54.00","1":"54.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"55.40","1":"55.40"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"55.00","1":"55.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"57.89","1":"57.89"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"56.60","1":"56.60"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"56.50","1":"56.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"54.50","1":"54.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"52.00","1":"52.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"52.88","1":"52.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"51.46","1":"51.46"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"51.97","1":"51.97"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"52.50","1":"52.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"53.49","1":"53.49"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"53.08","1":"53.08"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"54.50","1":"54.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"54.10","1":"54.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"54.86","1":"54.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"53.53","1":"53.53"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"52.57","1":"52.57"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"52.50","1":"52.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"52.53","1":"52.53"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"54.25","1":"54.25"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"54.45","1":"54.45"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"54.90","1":"54.90"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"52.11","1":"52.11"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"52.04","1":"52.04"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"53.54","1":"53.54"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"54.00","1":"54.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"55.15","1":"55.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"56.04","1":"56.04"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"59.52","1":"59.52"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"58.88","1":"58.88"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"58.87","1":"58.87"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"58.54","1":"58.54"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"59.87","1":"59.87"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"61.42","1":"61.42"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"60.33","1":"60.33"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"62.48","1":"62.48"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"62.08","1":"62.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"61.53","1":"61.53"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"61.49","1":"61.49"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"62.10","1":"62.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"61.05","1":"61.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"62.67","1":"62.67"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"62.45","1":"62.45"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"61.80","1":"61.80"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"61.63","1":"61.63"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"61.39","1":"61.39"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"61.90","1":"61.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"61.84","1":"61.84"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"63.00","1":"63.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"62.31","1":"62.31"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"60.50","1":"60.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"62.31","1":"62.31"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"66.98","1":"66.98"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"64.02","1":"64.02"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"65.30","1":"65.30"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"64.00","1":"64.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"63.02","1":"63.02"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"65.90","1":"65.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"65.50","1":"65.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"64.00","1":"64.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"63.51","1":"63.51"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"63.80","1":"63.80"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"64.99","1":"64.99"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"64.75","1":"64.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"65.32","1":"65.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"65.50","1":"65.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"64.04","1":"64.04"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"63.00","1":"63.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"65.65","1":"65.65"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"65.00","1":"65.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"64.75","1":"64.75"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"64.33","1":"64.33"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"64.60","1":"64.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"63.16","1":"63.16"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"63.00","1":"63.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"64.35","1":"64.35"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"63.00","1":"63.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"62.50","1":"62.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"63.64","1":"63.64"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"64.68","1":"64.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"65.40","1":"65.40"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"65.00","1":"65.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"65.40","1":"65.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"64.73","1":"64.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"65.62","1":"65.62"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"66.40","1":"66.40"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"66.81","1":"66.81"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"65.94","1":"65.94"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"67.85","1":"67.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"67.55","1":"67.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"66.64","1":"66.64"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"66.75","1":"66.75"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"66.28","1":"66.28"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"66.50","1":"66.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"68.56","1":"68.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"67.39","1":"67.39"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"67.63","1":"67.63"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"66.00","1":"66.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"63.97","1":"63.97"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"61.79","1":"61.79"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"60.44","1":"60.44"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"60.49","1":"60.49"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"55.97","1":"55.97"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"55.03","1":"55.03"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"54.52","1":"54.52"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"58.28","1":"58.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"55.20","1":"55.20"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"55.50","1":"55.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"57.43","1":"57.43"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"57.48","1":"57.48"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"60.00","1":"60.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"61.50","1":"61.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"53.01","1":"53.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"59.99","1":"59.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"61.00","1":"61.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"57.60","1":"57.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"56.00","1":"56.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"53.95","1":"53.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"55.00","1":"55.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"57.02","1":"57.02"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"61.55","1":"61.55"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"66.16","1":"66.16"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"65.45","1":"65.45"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"65.11","1":"65.11"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"64.67","1":"64.67"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"65.19","1":"65.19"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"64.83","1":"64.83"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"64.45","1":"64.45"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"64.65","1":"64.65"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"64.90","1":"64.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"64.00","1":"64.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"63.52","1":"63.52"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"64.20","1":"64.20"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"58.45","1":"58.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"57.70","1":"57.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"57.20","1":"57.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"55.50","1":"55.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"54.45","1":"54.45"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"53.61","1":"53.61"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"53.99","1":"53.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"53.81","1":"53.81"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"53.50","1":"53.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"53.70","1":"53.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"50.25","1":"50.25"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"50.40","1":"50.40"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"49.98","1":"49.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"50.50","1":"50.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"49.75","1":"49.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"50.25","1":"50.25"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"52.90","1":"52.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"53.75","1":"53.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"53.99","1":"53.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"53.25","1":"53.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"51.56","1":"51.56"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"50.18","1":"50.18"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"50.16","1":"50.16"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"50.01","1":"50.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"51.74","1":"51.74"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"53.05","1":"53.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"54.75","1":"54.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"54.25","1":"54.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"58.65","1":"58.65"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"58.30","1":"58.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"57.45","1":"57.45"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"59.01","1":"59.01"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"59.25","1":"59.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"61.89","1":"61.89"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"64.29","1":"64.29"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"62.99","1":"62.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"62.75","1":"62.75"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"62.51","1":"62.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"65.75","1":"65.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"67.50","1":"67.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"69.02","1":"69.02"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"70.74","1":"70.74"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"68.49","1":"68.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"69.23","1":"69.23"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"70.29","1":"70.29"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"70.50","1":"70.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"72.74","1":"72.74"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"71.20","1":"71.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"71.00","1":"71.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"70.25","1":"70.25"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"70.60","1":"70.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"72.00","1":"72.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"71.60","1":"71.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"72.30","1":"72.30"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"73.80","1":"73.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"72.00","1":"72.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"72.10","1":"72.10"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.20","1":"72.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"71.25","1":"71.25"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"71.80","1":"71.80"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"70.49","1":"70.49"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"69.49","1":"69.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"67.51","1":"67.51"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"68.25","1":"68.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"68.12","1":"68.12"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"68.75","1":"68.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"71.25","1":"71.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"70.50","1":"70.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"71.50","1":"71.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"68.51","1":"68.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"68.30","1":"68.30"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"67.00","1":"67.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"67.15","1":"67.15"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"68.55","1":"68.55"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"72.50","1":"72.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"74.94","1":"74.94"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"75.50","1":"75.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"77.05","1":"77.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"78.50","1":"78.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"79.50","1":"79.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"78.25","1":"78.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"78.05","1":"78.05"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"72.20","1":"72.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"72.50","1":"72.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"71.50","1":"71.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.10","1":"69.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"68.50","1":"68.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.89","1":"69.89"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"69.90","1":"69.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"71.60","1":"71.60"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"71.70","1":"71.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"72.00","1":"72.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"71.50","1":"71.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"71.51","1":"71.51"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"71.50","1":"71.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"72.01","1":"72.01"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.15","1":"71.15"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"72.47","1":"72.47"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"68.55","1":"68.55"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"69.50","1":"69.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"68.15","1":"68.15"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"67.90","1":"67.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"67.76","1":"67.76"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"68.25","1":"68.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"69.25","1":"69.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"68.40","1":"68.40"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"66.98","1":"66.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"66.66","1":"66.66"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"66.85","1":"66.85"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"67.49","1":"67.49"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"68.51","1":"68.51"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"66.75","1":"66.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"66.40","1":"66.40"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"65.50","1":"65.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"65.75","1":"65.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"65.50","1":"65.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"66.79","1":"66.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"66.90","1":"66.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"67.24","1":"67.24"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"66.75","1":"66.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"68.35","1":"68.35"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"66.50","1":"66.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"66.50","1":"66.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"68.99","1":"68.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"68.02","1":"68.02"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"71.00","1":"71.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"72.00","1":"72.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"74.50","1":"74.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"73.01","1":"73.01"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"72.50","1":"72.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"72.10","1":"72.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"72.31","1":"72.31"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"72.25","1":"72.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"72.00","1":"72.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"70.00","1":"70.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"69.75","1":"69.75"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"70.99","1":"70.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"71.85","1":"71.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"72.80","1":"72.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"70.30","1":"70.30"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"71.00","1":"71.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"71.00","1":"71.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"69.95","1":"69.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"75.20","1":"75.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"74.50","1":"74.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"74.10","1":"74.10"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"74.25","1":"74.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"73.80","1":"73.80"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"73.00","1":"73.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"73.10","1":"73.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"73.10","1":"73.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"72.00","1":"72.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"73.20","1":"73.20"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"63.05","1":"63.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"62.25","1":"62.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"62.75","1":"62.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"56.01","1":"56.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"55.85","1":"55.85"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"58.30","1":"58.30"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"58.20","1":"58.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"57.75","1":"57.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"57.25","1":"57.25"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"57.50","1":"57.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"57.50","1":"57.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"56.01","1":"56.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"56.25","1":"56.25"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.24","1":"56.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"56.20","1":"56.20"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"55.75","1":"55.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"55.60","1":"55.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"56.99","1":"56.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"55.51","1":"55.51"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"55.50","1":"55.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.49","1":"56.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"54.81","1":"54.81"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"52.81","1":"52.81"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.86","1":"48.86"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"48.00","1":"48.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"51.60","1":"51.60"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"49.01","1":"49.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"53.75","1":"53.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"54.30","1":"54.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"54.10","1":"54.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"54.60","1":"54.60"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"53.60","1":"53.60"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"53.50","1":"53.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"53.75","1":"53.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"52.80","1":"52.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"51.50","1":"51.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"52.60","1":"52.60"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"52.40","1":"52.40"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"52.60","1":"52.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"53.50","1":"53.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"54.50","1":"54.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"55.05","1":"55.05"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"54.50","1":"54.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"51.65","1":"51.65"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"48.02","1":"48.02"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"47.25","1":"47.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"47.75","1":"47.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"50.00","1":"50.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"52.45","1":"52.45"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"54.99","1":"54.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"55.30","1":"55.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"58.50","1":"58.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"61.73","1":"61.73"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"61.99","1":"61.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"57.81","1":"57.81"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"57.26","1":"57.26"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"58.85","1":"58.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"61.05","1":"61.05"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"62.16","1":"62.16"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"60.05","1":"60.05"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"60.25","1":"60.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"62.50","1":"62.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"67.13","1":"67.13"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"68.00","1":"68.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"65.26","1":"65.26"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"65.75","1":"65.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"67.00","1":"67.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"68.50","1":"68.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"70.95","1":"70.95"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"76.00","1":"76.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"71.00","1":"71.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"68.00","1":"68.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"74.17","1":"74.17"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"68.65","1":"68.65"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"70.80","1":"70.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"65.80","1":"65.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"66.89","1":"66.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"64.25","1":"64.25"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"65.50","1":"65.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"64.30","1":"64.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"64.40","1":"64.40"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"63.00","1":"63.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"63.00","1":"63.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"64.50","1":"64.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"63.00","1":"63.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"60.83","1":"60.83"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"65.30","1":"65.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"65.98","1":"65.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"64.07","1":"64.07"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"64.24","1":"64.24"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"69.06","1":"69.06"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"74.24","1":"74.24"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"79.81","1":"79.81"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"81.98","1":"81.98"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"45.45","1":"45.45"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"44.00","1":"44.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"42.69","1":"42.69"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"41.71","1":"41.71"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"40.30","1":"40.30"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"39.74","1":"39.74"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"39.22","1":"39.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"41.81","1":"41.81"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"40.64","1":"40.64"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"41.87","1":"41.87"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"41.79","1":"41.79"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"41.68","1":"41.68"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"44.81","1":"44.81"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"43.61","1":"43.61"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"43.67","1":"43.67"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"43.10","1":"43.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"41.90","1":"41.90"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"41.10","1":"41.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"41.83","1":"41.83"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"41.53","1":"41.53"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"40.43","1":"40.43"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"40.61","1":"40.61"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"39.90","1":"39.90"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"40.25","1":"40.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"39.80","1":"39.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"39.99","1":"39.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"38.94","1":"38.94"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"37.56","1":"37.56"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"37.76","1":"37.76"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"37.81","1":"37.81"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"37.91","1":"37.91"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"38.50","1":"38.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"37.64","1":"37.64"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"36.98","1":"36.98"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"36.65","1":"36.65"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"36.70","1":"36.70"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"35.62","1":"35.62"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"35.63","1":"35.63"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"35.00","1":"35.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"34.09","1":"34.09"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"34.70","1":"34.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"35.10","1":"35.10"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"35.34","1":"35.34"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"34.94","1":"34.94"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"34.99","1":"34.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"35.00","1":"35.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"34.65","1":"34.65"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"34.26","1":"34.26"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"33.86","1":"33.86"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"33.32","1":"33.32"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"33.80","1":"33.80"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"33.80","1":"33.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"33.74","1":"33.74"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"33.60","1":"33.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"33.60","1":"33.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"34.00","1":"34.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"35.00","1":"35.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"35.60","1":"35.60"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"35.15","1":"35.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"35.20","1":"35.20"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"35.30","1":"35.30"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"34.95","1":"34.95"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"33.06","1":"33.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"32.75","1":"32.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"32.80","1":"32.80"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"33.93","1":"33.93"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"34.53","1":"34.53"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"34.00","1":"34.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"34.40","1":"34.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"34.50","1":"34.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"34.50","1":"34.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"35.36","1":"35.36"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"35.88","1":"35.88"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"36.20","1":"36.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"35.18","1":"35.18"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"34.90","1":"34.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"34.78","1":"34.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"34.61","1":"34.61"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"34.52","1":"34.52"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"34.80","1":"34.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"34.52","1":"34.52"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"35.10","1":"35.10"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"35.19","1":"35.19"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"35.50","1":"35.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"35.41","1":"35.41"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"35.94","1":"35.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"36.25","1":"36.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"36.50","1":"36.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"39.52","1":"39.52"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"38.83","1":"38.83"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"40.46","1":"40.46"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"40.69","1":"40.69"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"40.24","1":"40.24"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"41.00","1":"41.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"42.11","1":"42.11"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"41.99","1":"41.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"41.00","1":"41.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.49","1":"39.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"40.29","1":"40.29"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"41.21","1":"41.21"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"41.30","1":"41.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"40.58","1":"40.58"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"40.85","1":"40.85"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"41.00","1":"41.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.27","1":"41.27"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"40.60","1":"40.60"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"40.95","1":"40.95"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.53","1":"40.53"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"39.12","1":"39.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"39.40","1":"39.40"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.55","1":"36.55"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"38.47","1":"38.47"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"41.36","1":"41.36"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"44.46","1":"44.46"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"47.79","1":"47.79"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"49.70","1":"49.70"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"53.43","1":"53.43"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"53.66","1":"53.66"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"53.03","1":"53.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"53.07","1":"53.07"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"51.89","1":"51.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.79","1":"50.79"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"49.41","1":"49.41"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"48.76","1":"48.76"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"47.68","1":"47.68"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"46.68","1":"46.68"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"44.48","1":"44.48"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"44.00","1":"44.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"43.11","1":"43.11"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"42.61","1":"42.61"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"45.13","1":"45.13"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"44.53","1":"44.53"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"43.52","1":"43.52"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"43.37","1":"43.37"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"42.80","1":"42.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"42.50","1":"42.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"44.24","1":"44.24"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"46.72","1":"46.72"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"46.00","1":"46.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"45.00","1":"45.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"48.41","1":"48.41"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"46.36","1":"46.36"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"45.62","1":"45.62"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"48.49","1":"48.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"50.45","1":"50.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"49.81","1":"49.81"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"50.75","1":"50.75"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"50.60","1":"50.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"48.39","1":"48.39"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"49.80","1":"49.80"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"47.25","1":"47.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"45.93","1":"45.93"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"45.03","1":"45.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"44.65","1":"44.65"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"45.70","1":"45.70"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"46.00","1":"46.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"45.30","1":"45.30"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"45.70","1":"45.70"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"45.20","1":"45.20"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"44.35","1":"44.35"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"44.90","1":"44.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"44.05","1":"44.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"42.02","1":"42.02"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"45.15","1":"45.15"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"44.20","1":"44.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"44.48","1":"44.48"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"44.00","1":"44.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"44.77","1":"44.77"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"43.50","1":"43.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"43.49","1":"43.49"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"42.68","1":"42.68"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"42.91","1":"42.91"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"43.00","1":"43.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"43.58","1":"43.58"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"43.95","1":"43.95"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"44.50","1":"44.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"44.10","1":"44.10"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"44.25","1":"44.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"44.48","1":"44.48"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"43.77","1":"43.77"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"44.60","1":"44.60"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"44.61","1":"44.61"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"43.96","1":"43.96"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"43.27","1":"43.27"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"41.94","1":"41.94"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"41.50","1":"41.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"41.01","1":"41.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"41.85","1":"41.85"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"41.25","1":"41.25"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"41.48","1":"41.48"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"40.24","1":"40.24"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"40.73","1":"40.73"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"41.43","1":"41.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"41.31","1":"41.31"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"41.05","1":"41.05"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.60","1":"40.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"40.14","1":"40.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.50","1":"40.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.25","1":"40.25"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"40.65","1":"40.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"40.89","1":"40.89"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"40.89","1":"40.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"40.14","1":"40.14"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"39.45","1":"39.45"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"40.07","1":"40.07"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"39.93","1":"39.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"40.33","1":"40.33"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"39.95","1":"39.95"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"39.58","1":"39.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"39.80","1":"39.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"40.40","1":"40.40"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"40.45","1":"40.45"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"41.23","1":"41.23"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"40.97","1":"40.97"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"40.84","1":"40.84"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.84","1":"40.84"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"40.03","1":"40.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"40.30","1":"40.30"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"40.88","1":"40.88"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.69","1":"40.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"40.60","1":"40.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"40.04","1":"40.04"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"39.67","1":"39.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"39.51","1":"39.51"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"39.30","1":"39.30"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"39.68","1":"39.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"39.91","1":"39.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"39.81","1":"39.81"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"38.51","1":"38.51"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"38.35","1":"38.35"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"38.54","1":"38.54"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"39.53","1":"39.53"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"39.48","1":"39.48"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"39.52","1":"39.52"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.51","1":"39.51"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"39.98","1":"39.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"39.40","1":"39.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"39.02","1":"39.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.99","1":"39.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"39.89","1":"39.89"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"40.74","1":"40.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"40.20","1":"40.20"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"41.49","1":"41.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"41.33","1":"41.33"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"41.30","1":"41.30"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"42.00","1":"42.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.55","1":"43.55"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.91","1":"43.91"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"43.07","1":"43.07"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"41.68","1":"41.68"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"42.83","1":"42.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"42.37","1":"42.37"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"42.37","1":"42.37"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.26","1":"41.26"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.07","1":"42.07"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"42.48","1":"42.48"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"42.42","1":"42.42"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.69","1":"41.69"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"42.19","1":"42.19"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"42.25","1":"42.25"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.42","1":"41.42"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.91","1":"40.91"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"43.99","1":"43.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"47.78","1":"47.78"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"45.53","1":"45.53"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"43.40","1":"43.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"43.50","1":"43.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"44.64","1":"44.64"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"45.03","1":"45.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"44.36","1":"44.36"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"44.94","1":"44.94"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"44.31","1":"44.31"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"45.10","1":"45.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"41.73","1":"41.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"37.98","1":"37.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"38.59","1":"38.59"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"37.44","1":"37.44"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"37.80","1":"37.80"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"37.38","1":"37.38"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"38.89","1":"38.89"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"40.53","1":"40.53"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"42.09","1":"42.09"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"41.50","1":"41.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"40.01","1":"40.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"40.75","1":"40.75"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"40.99","1":"40.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"40.08","1":"40.08"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"39.96","1":"39.96"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.02","1":"39.02"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"39.17","1":"39.17"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"38.59","1":"38.59"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"37.61","1":"37.61"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.04","1":"39.04"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"39.00","1":"39.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"39.01","1":"39.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"39.99","1":"39.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.02","1":"41.02"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.99","1":"40.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"42.78","1":"42.78"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.89","1":"42.89"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"40.64","1":"40.64"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"42.12","1":"42.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.00","1":"42.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.78","1":"41.78"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.99","1":"41.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"40.61","1":"40.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.71","1":"40.71"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"40.94","1":"40.94"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.81","1":"41.81"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.37","1":"41.37"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"42.41","1":"42.41"}]}