{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"14.74","1":"14.74"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"14.40","1":"14.40"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"14.18","1":"14.18"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"14.20","1":"14.20"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"14.18","1":"14.18"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"14.06","1":"14.06"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"13.94","1":"13.94"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"13.80","1":"13.80"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"13.77","1":"13.77"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"13.71","1":"13.71"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"13.71","1":"13.71"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"13.60","1":"13.60"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"13.80","1":"13.80"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"13.65","1":"13.65"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"13.81","1":"13.81"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"13.80","1":"13.80"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"13.63","1":"13.63"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"13.62","1":"13.62"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"13.61","1":"13.61"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"13.80","1":"13.80"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"13.71","1":"13.71"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"13.80","1":"13.80"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"13.75","1":"13.75"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"13.75","1":"13.75"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"13.75","1":"13.75"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"13.75","1":"13.75"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"13.83","1":"13.83"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"13.85","1":"13.85"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"13.85","1":"13.85"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"13.85","1":"13.85"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"13.62","1":"13.62"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"13.60","1":"13.60"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"13.60","1":"13.60"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"13.86","1":"13.86"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"13.65","1":"13.65"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"13.62","1":"13.62"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"13.66","1":"13.66"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"13.48","1":"13.48"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"13.01","1":"13.01"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"13.35","1":"13.35"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"12.36","1":"12.36"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"11.79","1":"11.79"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"11.35","1":"11.35"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"12.35","1":"12.35"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"12.35","1":"12.35"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"12.97","1":"12.97"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"13.25","1":"13.25"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"12.99","1":"12.99"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"13.00","1":"13.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"12.97","1":"12.97"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"12.85","1":"12.85"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"12.85","1":"12.85"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"12.85","1":"12.85"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"12.85","1":"12.85"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"12.05","1":"12.05"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"12.47","1":"12.47"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"12.47","1":"12.47"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"12.26","1":"12.26"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"12.26","1":"12.26"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"12.30","1":"12.30"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"12.27","1":"12.27"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"12.27","1":"12.27"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"12.27","1":"12.27"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"12.35","1":"12.35"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"12.30","1":"12.30"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"12.30","1":"12.30"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"12.25","1":"12.25"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"12.10","1":"12.10"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"12.05","1":"12.05"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"12.30","1":"12.30"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"12.10","1":"12.10"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"12.32","1":"12.32"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"12.25","1":"12.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"12.29","1":"12.29"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"12.30","1":"12.30"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"12.21","1":"12.21"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"12.05","1":"12.05"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"12.15","1":"12.15"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"11.94","1":"11.94"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"11.80","1":"11.80"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"11.80","1":"11.80"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"11.76","1":"11.76"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"11.51","1":"11.51"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"11.53","1":"11.53"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"11.56","1":"11.56"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"11.09","1":"11.09"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"11.20","1":"11.20"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.98","1":"10.98"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"11.24","1":"11.24"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"11.05","1":"11.05"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"10.77","1":"10.77"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"10.79","1":"10.79"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"10.76","1":"10.76"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"10.80","1":"10.80"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"10.75","1":"10.75"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"10.21","1":"10.21"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"10.14","1":"10.14"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.05","1":"10.05"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"10.24","1":"10.24"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"9.95","1":"9.95"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"10.49","1":"10.49"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"10.35","1":"10.35"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"10.01","1":"10.01"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"10.01","1":"10.01"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"9.14","1":"9.14"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"9.30","1":"9.30"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"9.99","1":"9.99"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"9.87","1":"9.87"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"9.90","1":"9.90"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"10.24","1":"10.24"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"10.49","1":"10.49"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"10.47","1":"10.47"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"11.36","1":"11.36"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"11.35","1":"11.35"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"11.61","1":"11.61"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"11.61","1":"11.61"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"11.61","1":"11.61"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"11.61","1":"11.61"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"11.61","1":"11.61"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"11.01","1":"11.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"10.13","1":"10.13"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"10.13","1":"10.13"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"10.03","1":"10.03"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"10.05","1":"10.05"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"10.23","1":"10.23"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"10.23","1":"10.23"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.90","1":"9.90"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.95","1":"9.95"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"9.53","1":"9.53"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"9.51","1":"9.51"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"9.51","1":"9.51"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"9.80","1":"9.80"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"9.80","1":"9.80"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"9.48","1":"9.48"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"9.70","1":"9.70"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"9.70","1":"9.70"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"9.45","1":"9.45"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"9.66","1":"9.66"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.55","1":"9.55"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.55","1":"10.55"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.80","1":"10.80"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"10.85","1":"10.85"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"10.60","1":"10.60"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"10.01","1":"10.01"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"10.25","1":"10.25"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.99","1":"9.99"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.86","1":"9.86"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.80","1":"9.80"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.83","1":"9.83"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.65","1":"9.65"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"9.77","1":"9.77"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.70","1":"9.70"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.81","1":"9.81"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.90","1":"9.90"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"10.51","1":"10.51"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"10.01","1":"10.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"9.95","1":"9.95"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.97","1":"9.97"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"10.46","1":"10.46"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"10.31","1":"10.31"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"10.07","1":"10.07"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"10.38","1":"10.38"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.69","1":"10.69"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"10.53","1":"10.53"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"10.42","1":"10.42"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"10.42","1":"10.42"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"10.57","1":"10.57"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"10.69","1":"10.69"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"10.37","1":"10.37"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"10.22","1":"10.22"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"10.42","1":"10.42"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"10.55","1":"10.55"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"10.53","1":"10.53"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"10.48","1":"10.48"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"10.89","1":"10.89"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"11.38","1":"11.38"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"11.35","1":"11.35"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"11.19","1":"11.19"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"11.01","1":"11.01"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"11.79","1":"11.79"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"11.63","1":"11.63"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"11.41","1":"11.41"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"11.66","1":"11.66"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"11.40","1":"11.40"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"11.13","1":"11.13"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.22","1":"11.22"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"11.46","1":"11.46"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"11.41","1":"11.41"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.60","1":"11.60"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"11.51","1":"11.51"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"11.68","1":"11.68"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"11.93","1":"11.93"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"11.86","1":"11.86"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"12.86","1":"12.86"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"13.80","1":"13.80"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"13.83","1":"13.83"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"13.16","1":"13.16"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"13.11","1":"13.11"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"13.00","1":"13.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"12.69","1":"12.69"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"12.60","1":"12.60"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"12.08","1":"12.08"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"12.02","1":"12.02"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"12.51","1":"12.51"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"12.50","1":"12.50"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"12.13","1":"12.13"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"12.17","1":"12.17"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"12.60","1":"12.60"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"12.55","1":"12.55"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"12.40","1":"12.40"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"12.18","1":"12.18"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.26","1":"12.26"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"12.08","1":"12.08"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"12.19","1":"12.19"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"12.12","1":"12.12"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"11.91","1":"11.91"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"11.90","1":"11.90"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"12.03","1":"12.03"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"12.10","1":"12.10"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"12.10","1":"12.10"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"12.35","1":"12.35"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"12.15","1":"12.15"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"12.15","1":"12.15"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"11.85","1":"11.85"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"11.87","1":"11.87"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"11.96","1":"11.96"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.96","1":"11.96"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.69","1":"11.69"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"11.81","1":"11.81"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"11.88","1":"11.88"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"11.89","1":"11.89"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"12.01","1":"12.01"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"12.25","1":"12.25"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"12.64","1":"12.64"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"12.36","1":"12.36"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"12.48","1":"12.48"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"12.35","1":"12.35"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"12.70","1":"12.70"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"12.25","1":"12.25"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"12.60","1":"12.60"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"11.52","1":"11.52"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"11.56","1":"11.56"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"11.65","1":"11.65"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"11.78","1":"11.78"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"11.88","1":"11.88"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"11.89","1":"11.89"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"12.33","1":"12.33"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"12.25","1":"12.25"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"12.11","1":"12.11"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"13.11","1":"13.11"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"13.40","1":"13.40"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"13.66","1":"13.66"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"13.46","1":"13.46"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"13.55","1":"13.55"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"13.71","1":"13.71"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"13.75","1":"13.75"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"13.79","1":"13.79"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"13.70","1":"13.70"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"14.26","1":"14.26"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"14.38","1":"14.38"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"14.41","1":"14.41"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"14.62","1":"14.62"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"14.75","1":"14.75"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"14.47","1":"14.47"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"14.50","1":"14.50"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"14.49","1":"14.49"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"14.26","1":"14.26"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"13.97","1":"13.97"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"13.80","1":"13.80"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"14.02","1":"14.02"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"14.11","1":"14.11"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"14.11","1":"14.11"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"14.10","1":"14.10"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.91","1":"13.91"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.90","1":"13.90"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"13.99","1":"13.99"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"13.92","1":"13.92"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"13.90","1":"13.90"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"13.95","1":"13.95"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"13.80","1":"13.80"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"13.84","1":"13.84"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"13.61","1":"13.61"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"13.60","1":"13.60"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"13.79","1":"13.79"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"13.60","1":"13.60"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"13.48","1":"13.48"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"12.95","1":"12.95"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"12.17","1":"12.17"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"12.23","1":"12.23"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"12.68","1":"12.68"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"12.22","1":"12.22"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"12.50","1":"12.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"12.20","1":"12.20"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"11.85","1":"11.85"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"12.25","1":"12.25"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"12.01","1":"12.01"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"12.10","1":"12.10"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"12.25","1":"12.25"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"12.16","1":"12.16"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"12.25","1":"12.25"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"12.07","1":"12.07"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"12.01","1":"12.01"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"11.95","1":"11.95"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"11.79","1":"11.79"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"11.99","1":"11.99"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"11.90","1":"11.90"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"11.78","1":"11.78"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"11.85","1":"11.85"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"11.78","1":"11.78"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"11.75","1":"11.75"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"11.80","1":"11.80"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"11.96","1":"11.96"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"11.99","1":"11.99"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"11.80","1":"11.80"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"11.98","1":"11.98"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"11.90","1":"11.90"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"11.99","1":"11.99"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"11.92","1":"11.92"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"11.87","1":"11.87"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"12.28","1":"12.28"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"12.10","1":"12.10"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"12.35","1":"12.35"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"12.33","1":"12.33"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"12.27","1":"12.27"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"12.20","1":"12.20"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"12.29","1":"12.29"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"12.11","1":"12.11"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"12.10","1":"12.10"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"12.28","1":"12.28"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"12.40","1":"12.40"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"12.35","1":"12.35"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"12.39","1":"12.39"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"12.11","1":"12.11"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"12.11","1":"12.11"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"12.35","1":"12.35"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"12.10","1":"12.10"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"12.27","1":"12.27"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.15","1":"12.15"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"11.85","1":"11.85"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"11.85","1":"11.85"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"11.85","1":"11.85"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"11.26","1":"11.26"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"11.66","1":"11.66"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"11.89","1":"11.89"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"12.00","1":"12.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"11.69","1":"11.69"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"11.85","1":"11.85"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"11.94","1":"11.94"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"11.90","1":"11.90"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"11.99","1":"11.99"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"12.77","1":"12.77"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"12.65","1":"12.65"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"12.02","1":"12.02"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"12.20","1":"12.20"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"12.24","1":"12.24"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"12.34","1":"12.34"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"12.03","1":"12.03"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"12.25","1":"12.25"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"12.24","1":"12.24"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"11.95","1":"11.95"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"11.90","1":"11.90"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"12.20","1":"12.20"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"12.15","1":"12.15"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"12.10","1":"12.10"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"12.11","1":"12.11"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"12.26","1":"12.26"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"12.10","1":"12.10"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"12.01","1":"12.01"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"12.15","1":"12.15"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"12.04","1":"12.04"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"12.01","1":"12.01"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"12.15","1":"12.15"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"12.03","1":"12.03"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"12.20","1":"12.20"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"12.23","1":"12.23"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"12.03","1":"12.03"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"12.48","1":"12.48"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"12.43","1":"12.43"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"12.54","1":"12.54"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"12.75","1":"12.75"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"12.80","1":"12.80"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"12.59","1":"12.59"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"12.58","1":"12.58"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"12.89","1":"12.89"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"12.97","1":"12.97"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"13.01","1":"13.01"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"13.71","1":"13.71"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"13.60","1":"13.60"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"13.51","1":"13.51"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"13.30","1":"13.30"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"13.48","1":"13.48"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"13.42","1":"13.42"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"13.40","1":"13.40"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"13.40","1":"13.40"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"13.39","1":"13.39"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"14.27","1":"14.27"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"14.23","1":"14.23"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"14.49","1":"14.49"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"14.80","1":"14.80"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"15.38","1":"15.38"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"15.32","1":"15.32"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"15.49","1":"15.49"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"15.71","1":"15.71"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"16.60","1":"16.60"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"17.48","1":"17.48"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"16.85","1":"16.85"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"16.57","1":"16.57"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"16.76","1":"16.76"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"16.49","1":"16.49"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"16.36","1":"16.36"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"16.39","1":"16.39"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"15.80","1":"15.80"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"15.94","1":"15.94"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"16.06","1":"16.06"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"16.37","1":"16.37"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"16.31","1":"16.31"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"15.80","1":"15.80"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"15.53","1":"15.53"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"16.03","1":"16.03"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"15.66","1":"15.66"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"15.67","1":"15.67"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"15.70","1":"15.70"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"16.08","1":"16.08"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"16.01","1":"16.01"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"16.05","1":"16.05"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"16.05","1":"16.05"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"16.26","1":"16.26"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"17.26","1":"17.26"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"16.54","1":"16.54"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"16.35","1":"16.35"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"17.30","1":"17.30"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"17.23","1":"17.23"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"17.36","1":"17.36"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"18.36","1":"18.36"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"18.56","1":"18.56"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"18.20","1":"18.20"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"18.44","1":"18.44"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"18.51","1":"18.51"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"17.66","1":"17.66"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"16.88","1":"16.88"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"17.20","1":"17.20"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"17.20","1":"17.20"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"17.38","1":"17.38"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"17.69","1":"17.69"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"18.16","1":"18.16"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"18.10","1":"18.10"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"17.91","1":"17.91"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"17.72","1":"17.72"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"17.58","1":"17.58"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"17.41","1":"17.41"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"17.24","1":"17.24"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"17.12","1":"17.12"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"17.04","1":"17.04"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"16.99","1":"16.99"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"16.99","1":"16.99"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"17.07","1":"17.07"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"17.26","1":"17.26"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"17.64","1":"17.64"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"17.72","1":"17.72"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"17.71","1":"17.71"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"17.54","1":"17.54"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.51","1":"17.51"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"17.53","1":"17.53"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"18.41","1":"18.41"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"18.18","1":"18.18"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"17.95","1":"17.95"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"18.30","1":"18.30"},{"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":"18.57","1":"18.57"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"19.57","1":"19.57"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"19.44","1":"19.44"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"19.08","1":"19.08"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"19.15","1":"19.15"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"18.73","1":"18.73"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"18.56","1":"18.56"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"18.50","1":"18.50"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"18.43","1":"18.43"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"18.26","1":"18.26"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"18.02","1":"18.02"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"17.33","1":"17.33"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"17.38","1":"17.38"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"16.56","1":"16.56"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"16.58","1":"16.58"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"16.45","1":"16.45"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"17.05","1":"17.05"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"17.35","1":"17.35"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"17.46","1":"17.46"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"18.16","1":"18.16"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"18.16","1":"18.16"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"18.02","1":"18.02"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"18.43","1":"18.43"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"18.17","1":"18.17"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"18.00","1":"18.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"17.95","1":"17.95"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"18.09","1":"18.09"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"17.91","1":"17.91"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"17.75","1":"17.75"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"17.57","1":"17.57"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"17.45","1":"17.45"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"17.25","1":"17.25"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"17.31","1":"17.31"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"17.17","1":"17.17"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"17.48","1":"17.48"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"17.40","1":"17.40"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"17.98","1":"17.98"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"17.79","1":"17.79"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"17.66","1":"17.66"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"17.70","1":"17.70"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"17.37","1":"17.37"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"17.34","1":"17.34"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"17.53","1":"17.53"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"17.50","1":"17.50"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"16.50","1":"16.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"16.30","1":"16.30"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"16.40","1":"16.40"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"16.34","1":"16.34"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"15.87","1":"15.87"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"15.41","1":"15.41"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"15.55","1":"15.55"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"15.90","1":"15.90"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"16.00","1":"16.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"16.14","1":"16.14"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"15.65","1":"15.65"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"16.05","1":"16.05"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"17.04","1":"17.04"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"16.74","1":"16.74"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"16.22","1":"16.22"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"16.27","1":"16.27"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"16.37","1":"16.37"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"16.40","1":"16.40"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"16.40","1":"16.40"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"17.07","1":"17.07"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"17.16","1":"17.16"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"17.03","1":"17.03"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"17.60","1":"17.60"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"17.00","1":"17.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"17.07","1":"17.07"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"17.02","1":"17.02"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"16.88","1":"16.88"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"16.94","1":"16.94"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"16.99","1":"16.99"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"17.03","1":"17.03"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"17.13","1":"17.13"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"17.25","1":"17.25"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"17.09","1":"17.09"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"17.20","1":"17.20"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"17.30","1":"17.30"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"17.25","1":"17.25"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"17.31","1":"17.31"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"17.10","1":"17.10"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"17.22","1":"17.22"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"17.01","1":"17.01"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.15","1":"17.15"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"17.04","1":"17.04"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"17.05","1":"17.05"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"17.10","1":"17.10"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"17.22","1":"17.22"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"17.54","1":"17.54"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"18.19","1":"18.19"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"18.41","1":"18.41"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"17.43","1":"17.43"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"18.41","1":"18.41"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"18.06","1":"18.06"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"18.30","1":"18.30"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"18.46","1":"18.46"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"18.11","1":"18.11"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"18.52","1":"18.52"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"18.58","1":"18.58"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"18.18","1":"18.18"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"19.30","1":"19.30"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"19.33","1":"19.33"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"20.33","1":"20.33"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"21.34","1":"21.34"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"21.67","1":"21.67"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"22.17","1":"22.17"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"22.28","1":"22.28"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"21.68","1":"21.68"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"21.07","1":"21.07"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"21.00","1":"21.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"21.61","1":"21.61"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.32","1":"21.32"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.29","1":"21.29"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"21.27","1":"21.27"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"21.17","1":"21.17"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"20.86","1":"20.86"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"21.50","1":"21.50"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"20.88","1":"20.88"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"20.84","1":"20.84"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"20.71","1":"20.71"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"20.89","1":"20.89"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"21.89","1":"21.89"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"21.76","1":"21.76"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"21.75","1":"21.75"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"21.28","1":"21.28"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"21.20","1":"21.20"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"21.18","1":"21.18"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"21.10","1":"21.10"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"21.20","1":"21.20"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"20.99","1":"20.99"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"21.76","1":"21.76"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"21.77","1":"21.77"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"21.81","1":"21.81"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"21.80","1":"21.80"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"22.66","1":"22.66"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"22.44","1":"22.44"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"22.30","1":"22.30"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"23.14","1":"23.14"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"24.29","1":"24.29"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"24.35","1":"24.35"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"23.77","1":"23.77"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"24.93","1":"24.93"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"24.83","1":"24.83"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"24.50","1":"24.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"25.22","1":"25.22"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"25.22","1":"25.22"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"24.60","1":"24.60"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"24.97","1":"24.97"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"24.81","1":"24.81"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"24.03","1":"24.03"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"23.98","1":"23.98"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"23.93","1":"23.93"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"23.27","1":"23.27"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"23.65","1":"23.65"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"23.86","1":"23.86"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"24.21","1":"24.21"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"24.00","1":"24.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"24.69","1":"24.69"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"23.61","1":"23.61"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"23.62","1":"23.62"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"24.01","1":"24.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"24.00","1":"24.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"23.92","1":"23.92"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"23.53","1":"23.53"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"23.50","1":"23.50"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"23.50","1":"23.50"},{"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":"23.24","1":"23.24"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"23.79","1":"23.79"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"23.91","1":"23.91"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"23.25","1":"23.25"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"23.22","1":"23.22"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"23.20","1":"23.20"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"23.24","1":"23.24"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"23.25","1":"23.25"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"23.34","1":"23.34"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"22.90","1":"22.90"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"22.97","1":"22.97"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"22.68","1":"22.68"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"22.35","1":"22.35"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"22.78","1":"22.78"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"22.67","1":"22.67"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"23.43","1":"23.43"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"23.47","1":"23.47"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"23.50","1":"23.50"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"23.62","1":"23.62"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"23.58","1":"23.58"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"23.52","1":"23.52"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"23.60","1":"23.60"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"23.32","1":"23.32"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"22.90","1":"22.90"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"22.45","1":"22.45"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"22.40","1":"22.40"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"22.07","1":"22.07"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"22.52","1":"22.52"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"22.55","1":"22.55"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"22.17","1":"22.17"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"22.11","1":"22.11"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"21.67","1":"21.67"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"21.80","1":"21.80"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"21.15","1":"21.15"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"21.02","1":"21.02"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"21.85","1":"21.85"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"21.15","1":"21.15"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"21.96","1":"21.96"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"22.33","1":"22.33"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"23.05","1":"23.05"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"22.53","1":"22.53"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"22.73","1":"22.73"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"22.56","1":"22.56"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"22.43","1":"22.43"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"22.35","1":"22.35"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"22.38","1":"22.38"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"22.38","1":"22.38"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"22.44","1":"22.44"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"22.31","1":"22.31"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"22.51","1":"22.51"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"22.65","1":"22.65"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"22.95","1":"22.95"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"23.06","1":"23.06"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"23.30","1":"23.30"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"23.15","1":"23.15"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"22.75","1":"22.75"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"23.13","1":"23.13"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"23.25","1":"23.25"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"23.48","1":"23.48"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"22.85","1":"22.85"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"22.00","1":"22.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"22.46","1":"22.46"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"22.04","1":"22.04"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"22.54","1":"22.54"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"22.45","1":"22.45"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"22.25","1":"22.25"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"22.69","1":"22.69"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"22.74","1":"22.74"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"22.15","1":"22.15"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"22.00","1":"22.00"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"22.39","1":"22.39"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"22.61","1":"22.61"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"22.94","1":"22.94"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"22.50","1":"22.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"22.60","1":"22.60"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"22.75","1":"22.75"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"22.25","1":"22.25"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"22.10","1":"22.10"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"22.65","1":"22.65"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"22.79","1":"22.79"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"23.92","1":"23.92"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"25.11","1":"25.11"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"25.56","1":"25.56"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"26.33","1":"26.33"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"26.24","1":"26.24"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"26.69","1":"26.69"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"26.75","1":"26.75"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"27.77","1":"27.77"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"28.52","1":"28.52"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"27.57","1":"27.57"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"27.45","1":"27.45"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"26.16","1":"26.16"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"25.22","1":"25.22"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"25.62","1":"25.62"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"25.67","1":"25.67"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"25.71","1":"25.71"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"25.11","1":"25.11"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"25.02","1":"25.02"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"25.56","1":"25.56"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"26.83","1":"26.83"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"28.17","1":"28.17"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"27.98","1":"27.98"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"26.91","1":"26.91"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"26.59","1":"26.59"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"26.37","1":"26.37"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"25.06","1":"25.06"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"24.27","1":"24.27"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"25.24","1":"25.24"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"24.81","1":"24.81"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"25.01","1":"25.01"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"24.18","1":"24.18"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"23.91","1":"23.91"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"23.99","1":"23.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"23.71","1":"23.71"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"24.34","1":"24.34"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"23.93","1":"23.93"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"24.92","1":"24.92"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"24.49","1":"24.49"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"24.14","1":"24.14"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"24.27","1":"24.27"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"23.83","1":"23.83"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"23.97","1":"23.97"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"24.11","1":"24.11"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"24.00","1":"24.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"23.83","1":"23.83"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"23.09","1":"23.09"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"23.90","1":"23.90"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"23.86","1":"23.86"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"23.60","1":"23.60"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"23.53","1":"23.53"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"23.99","1":"23.99"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"23.90","1":"23.90"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"23.80","1":"23.80"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"24.26","1":"24.26"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"24.42","1":"24.42"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"24.40","1":"24.40"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"24.84","1":"24.84"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"24.58","1":"24.58"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"24.84","1":"24.84"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"24.57","1":"24.57"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"24.78","1":"24.78"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"25.49","1":"25.49"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"25.11","1":"25.11"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"24.33","1":"24.33"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"24.01","1":"24.01"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"24.49","1":"24.49"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.96","1":"24.96"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"25.73","1":"25.73"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"26.06","1":"26.06"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"25.68","1":"25.68"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"25.50","1":"25.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"25.50","1":"25.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.45","1":"25.45"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"25.49","1":"25.49"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"25.44","1":"25.44"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"26.17","1":"26.17"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"26.49","1":"26.49"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"26.25","1":"26.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"26.19","1":"26.19"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"27.49","1":"27.49"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"28.86","1":"28.86"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"28.13","1":"28.13"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"28.13","1":"28.13"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"27.84","1":"27.84"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"27.67","1":"27.67"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"26.30","1":"26.30"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"26.16","1":"26.16"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"26.90","1":"26.90"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"27.39","1":"27.39"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"28.75","1":"28.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"29.70","1":"29.70"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"29.13","1":"29.13"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"29.30","1":"29.30"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"29.37","1":"29.37"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"30.83","1":"30.83"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"31.56","1":"31.56"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"30.94","1":"30.94"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"30.72","1":"30.72"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"30.38","1":"30.38"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"29.97","1":"29.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"29.87","1":"29.87"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"28.58","1":"28.58"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"29.87","1":"29.87"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"30.42","1":"30.42"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"29.99","1":"29.99"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"29.72","1":"29.72"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"29.96","1":"29.96"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"29.88","1":"29.88"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"29.40","1":"29.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"28.62","1":"28.62"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"28.79","1":"28.79"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"29.09","1":"29.09"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"28.68","1":"28.68"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"27.73","1":"27.73"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"27.87","1":"27.87"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"27.32","1":"27.32"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"27.51","1":"27.51"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"27.25","1":"27.25"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"27.02","1":"27.02"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"26.60","1":"26.60"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"26.30","1":"26.30"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"27.33","1":"27.33"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"26.52","1":"26.52"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"26.97","1":"26.97"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"26.24","1":"26.24"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"26.01","1":"26.01"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"26.58","1":"26.58"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"25.86","1":"25.86"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"25.03","1":"25.03"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"23.92","1":"23.92"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"22.88","1":"22.88"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"24.02","1":"24.02"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"25.22","1":"25.22"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"25.50","1":"25.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"25.90","1":"25.90"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"26.00","1":"26.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"25.50","1":"25.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"26.48","1":"26.48"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"26.55","1":"26.55"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"26.35","1":"26.35"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"25.80","1":"25.80"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"25.41","1":"25.41"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"26.68","1":"26.68"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"26.57","1":"26.57"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"26.42","1":"26.42"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"25.75","1":"25.75"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"25.59","1":"25.59"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"26.86","1":"26.86"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"26.90","1":"26.90"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"27.29","1":"27.29"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"26.95","1":"26.95"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"26.92","1":"26.92"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"26.72","1":"26.72"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"26.72","1":"26.72"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"26.78","1":"26.78"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"26.80","1":"26.80"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"26.80","1":"26.80"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"27.05","1":"27.05"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"26.73","1":"26.73"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"26.93","1":"26.93"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"27.37","1":"27.37"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"26.85","1":"26.85"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"26.83","1":"26.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"27.36","1":"27.36"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"27.25","1":"27.25"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"26.81","1":"26.81"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"27.01","1":"27.01"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"27.20","1":"27.20"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"28.04","1":"28.04"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"27.79","1":"27.79"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"28.03","1":"28.03"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"28.75","1":"28.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"29.62","1":"29.62"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"29.17","1":"29.17"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"28.34","1":"28.34"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"28.17","1":"28.17"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"28.18","1":"28.18"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"27.86","1":"27.86"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"27.80","1":"27.80"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"27.55","1":"27.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"28.08","1":"28.08"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"28.32","1":"28.32"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"27.70","1":"27.70"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"27.69","1":"27.69"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"27.58","1":"27.58"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"27.48","1":"27.48"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"27.63","1":"27.63"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"27.26","1":"27.26"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"27.58","1":"27.58"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"28.10","1":"28.10"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"28.04","1":"28.04"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"27.63","1":"27.63"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"28.35","1":"28.35"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"28.60","1":"28.60"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"28.47","1":"28.47"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"29.05","1":"29.05"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"28.80","1":"28.80"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"28.30","1":"28.30"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"28.63","1":"28.63"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"28.44","1":"28.44"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"28.80","1":"28.80"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"28.83","1":"28.83"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"29.30","1":"29.30"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"28.70","1":"28.70"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"28.54","1":"28.54"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"27.14","1":"27.14"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"27.45","1":"27.45"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"27.36","1":"27.36"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"27.43","1":"27.43"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"27.49","1":"27.49"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"27.03","1":"27.03"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"27.12","1":"27.12"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"27.17","1":"27.17"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"27.50","1":"27.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"27.77","1":"27.77"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"27.63","1":"27.63"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"27.05","1":"27.05"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"26.78","1":"26.78"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"27.52","1":"27.52"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"27.25","1":"27.25"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"28.61","1":"28.61"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"28.55","1":"28.55"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"28.25","1":"28.25"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"26.84","1":"26.84"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"27.42","1":"27.42"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"27.42","1":"27.42"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"27.25","1":"27.25"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"27.99","1":"27.99"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"28.76","1":"28.76"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"28.08","1":"28.08"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"27.94","1":"27.94"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"28.03","1":"28.03"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"27.24","1":"27.24"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"26.21","1":"26.21"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"26.97","1":"26.97"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"26.64","1":"26.64"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"26.56","1":"26.56"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"26.23","1":"26.23"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"25.97","1":"25.97"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"26.13","1":"26.13"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"26.31","1":"26.31"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"26.20","1":"26.20"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"26.00","1":"26.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"25.53","1":"25.53"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"25.90","1":"25.90"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"27.05","1":"27.05"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"26.98","1":"26.98"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"26.10","1":"26.10"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"26.22","1":"26.22"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"27.31","1":"27.31"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"27.36","1":"27.36"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"27.49","1":"27.49"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"28.39","1":"28.39"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"28.23","1":"28.23"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"28.43","1":"28.43"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"28.98","1":"28.98"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"29.01","1":"29.01"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"28.40","1":"28.40"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"27.84","1":"27.84"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"27.99","1":"27.99"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"27.95","1":"27.95"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"27.74","1":"27.74"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"26.52","1":"26.52"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"26.22","1":"26.22"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"26.54","1":"26.54"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"27.26","1":"27.26"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"27.05","1":"27.05"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"27.07","1":"27.07"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"27.23","1":"27.23"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"27.20","1":"27.20"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"27.12","1":"27.12"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"27.10","1":"27.10"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"27.14","1":"27.14"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"27.17","1":"27.17"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"28.46","1":"28.46"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"27.97","1":"27.97"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"27.11","1":"27.11"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"27.92","1":"27.92"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"28.71","1":"28.71"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"28.58","1":"28.58"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"28.25","1":"28.25"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"28.49","1":"28.49"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"28.01","1":"28.01"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"27.62","1":"27.62"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"27.23","1":"27.23"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"26.76","1":"26.76"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"26.52","1":"26.52"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"26.70","1":"26.70"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"26.56","1":"26.56"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"26.63","1":"26.63"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"25.96","1":"25.96"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"24.97","1":"24.97"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"26.00","1":"26.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"25.63","1":"25.63"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"25.59","1":"25.59"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"25.53","1":"25.53"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"24.98","1":"24.98"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"26.00","1":"26.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"27.23","1":"27.23"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"26.77","1":"26.77"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"26.42","1":"26.42"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"25.16","1":"25.16"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"25.43","1":"25.43"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"25.74","1":"25.74"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"25.49","1":"25.49"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"25.69","1":"25.69"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"25.27","1":"25.27"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"25.37","1":"25.37"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"24.53","1":"24.53"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"24.66","1":"24.66"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"24.41","1":"24.41"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"24.49","1":"24.49"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"23.34","1":"23.34"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"24.01","1":"24.01"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"23.52","1":"23.52"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"23.75","1":"23.75"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"24.93","1":"24.93"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"25.30","1":"25.30"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"24.62","1":"24.62"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"24.67","1":"24.67"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"25.04","1":"25.04"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"24.77","1":"24.77"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"24.38","1":"24.38"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"24.31","1":"24.31"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"24.08","1":"24.08"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"24.62","1":"24.62"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"24.61","1":"24.61"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"24.74","1":"24.74"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"24.94","1":"24.94"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"24.88","1":"24.88"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"25.00","1":"25.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"25.25","1":"25.25"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"25.46","1":"25.46"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"25.13","1":"25.13"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"25.05","1":"25.05"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"25.13","1":"25.13"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"25.00","1":"25.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"25.03","1":"25.03"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"25.01","1":"25.01"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"25.01","1":"25.01"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"25.01","1":"25.01"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"25.00","1":"25.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"25.01","1":"25.01"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"25.02","1":"25.02"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"25.07","1":"25.07"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"25.08","1":"25.08"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"25.25","1":"25.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"25.00","1":"25.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"24.81","1":"24.81"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"25.12","1":"25.12"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"25.42","1":"25.42"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"25.25","1":"25.25"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"26.51","1":"26.51"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"27.01","1":"27.01"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"26.70","1":"26.70"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"26.68","1":"26.68"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"26.26","1":"26.26"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"26.02","1":"26.02"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"26.06","1":"26.06"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"25.97","1":"25.97"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"26.57","1":"26.57"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"27.21","1":"27.21"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"27.01","1":"27.01"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"27.21","1":"27.21"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"27.45","1":"27.45"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"28.82","1":"28.82"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"29.42","1":"29.42"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"30.05","1":"30.05"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"29.07","1":"29.07"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"28.55","1":"28.55"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"29.97","1":"29.97"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"29.92","1":"29.92"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.12","1":"30.12"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.13","1":"30.13"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"30.33","1":"30.33"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"29.98","1":"29.98"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"29.39","1":"29.39"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"30.25","1":"30.25"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"30.30","1":"30.30"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"30.09","1":"30.09"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.01","1":"30.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"29.98","1":"29.98"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"29.18","1":"29.18"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"30.63","1":"30.63"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"32.16","1":"32.16"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"32.95","1":"32.95"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"33.87","1":"33.87"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"35.34","1":"35.34"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"35.11","1":"35.11"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"35.01","1":"35.01"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"36.76","1":"36.76"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"37.95","1":"37.95"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"39.77","1":"39.77"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"41.52","1":"41.52"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"43.34","1":"43.34"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"41.56","1":"41.56"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"40.04","1":"40.04"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"40.07","1":"40.07"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"39.90","1":"39.90"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"39.65","1":"39.65"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"39.03","1":"39.03"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"39.34","1":"39.34"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"40.07","1":"40.07"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"40.99","1":"40.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"40.98","1":"40.98"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"40.86","1":"40.86"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"40.73","1":"40.73"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"40.72","1":"40.72"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"40.14","1":"40.14"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"39.18","1":"39.18"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"38.61","1":"38.61"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"38.93","1":"38.93"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"39.44","1":"39.44"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"39.85","1":"39.85"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"38.89","1":"38.89"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"38.10","1":"38.10"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"37.94","1":"37.94"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"36.39","1":"36.39"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"35.46","1":"35.46"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"35.50","1":"35.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"35.95","1":"35.95"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"35.06","1":"35.06"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"35.11","1":"35.11"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"34.95","1":"34.95"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"34.88","1":"34.88"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"35.01","1":"35.01"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"35.05","1":"35.05"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"33.85","1":"33.85"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"33.38","1":"33.38"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"33.36","1":"33.36"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"35.62","1":"35.62"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"36.24","1":"36.24"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"37.34","1":"37.34"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"39.20","1":"39.20"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"40.35","1":"40.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"40.06","1":"40.06"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"40.97","1":"40.97"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"41.87","1":"41.87"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"41.13","1":"41.13"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"41.23","1":"41.23"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"41.27","1":"41.27"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"41.31","1":"41.31"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"40.50","1":"40.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"40.37","1":"40.37"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"40.09","1":"40.09"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"39.78","1":"39.78"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"39.33","1":"39.33"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"40.05","1":"40.05"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"42.05","1":"42.05"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"44.12","1":"44.12"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"43.72","1":"43.72"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"43.52","1":"43.52"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"42.85","1":"42.85"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"43.22","1":"43.22"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"43.55","1":"43.55"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"45.66","1":"45.66"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"45.84","1":"45.84"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"45.61","1":"45.61"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"44.96","1":"44.96"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"45.20","1":"45.20"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"45.22","1":"45.22"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"44.69","1":"44.69"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"43.79","1":"43.79"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"45.63","1":"45.63"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"47.69","1":"47.69"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"50.07","1":"50.07"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"50.94","1":"50.94"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"51.11","1":"51.11"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"50.77","1":"50.77"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"50.47","1":"50.47"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"51.25","1":"51.25"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"52.82","1":"52.82"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"52.94","1":"52.94"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"52.29","1":"52.29"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"53.50","1":"53.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"52.45","1":"52.45"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"54.45","1":"54.45"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"53.14","1":"53.14"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"54.26","1":"54.26"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"55.95","1":"55.95"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"58.74","1":"58.74"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"60.03","1":"60.03"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"59.31","1":"59.31"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"58.28","1":"58.28"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"59.07","1":"59.07"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"59.99","1":"59.99"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"60.01","1":"60.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"60.45","1":"60.45"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"60.75","1":"60.75"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"61.73","1":"61.73"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"62.26","1":"62.26"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"65.37","1":"65.37"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"68.63","1":"68.63"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"68.17","1":"68.17"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"67.00","1":"67.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"67.77","1":"67.77"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"68.74","1":"68.74"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"65.36","1":"65.36"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"62.58","1":"62.58"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"60.96","1":"60.96"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"62.95","1":"62.95"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"61.23","1":"61.23"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"60.62","1":"60.62"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"60.39","1":"60.39"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"59.58","1":"59.58"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"56.61","1":"56.61"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"57.21","1":"57.21"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"60.07","1":"60.07"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"63.07","1":"63.07"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"66.22","1":"66.22"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"69.24","1":"69.24"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"70.27","1":"70.27"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"69.56","1":"69.56"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"68.74","1":"68.74"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"69.29","1":"69.29"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"72.72","1":"72.72"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"75.63","1":"75.63"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"76.66","1":"76.66"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"78.12","1":"78.12"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"79.23","1":"79.23"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"80.10","1":"80.10"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"81.63","1":"81.63"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"80.87","1":"80.87"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"79.32","1":"79.32"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"81.51","1":"81.51"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"82.32","1":"82.32"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"81.47","1":"81.47"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"85.32","1":"85.32"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"89.58","1":"89.58"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"86.94","1":"86.94"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"83.97","1":"83.97"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"87.35","1":"87.35"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"86.99","1":"86.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"86.84","1":"86.84"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"86.74","1":"86.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"86.70","1":"86.70"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"86.55","1":"86.55"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"87.51","1":"87.51"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"87.20","1":"87.20"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"90.78","1":"90.78"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"91.67","1":"91.67"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"91.28","1":"91.28"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"89.56","1":"89.56"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"88.49","1":"88.49"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"88.94","1":"88.94"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"92.06","1":"92.06"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"96.66","1":"96.66"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"97.47","1":"97.47"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"96.32","1":"96.32"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"96.41","1":"96.41"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"97.73","1":"97.73"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"97.55","1":"97.55"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"96.22","1":"96.22"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"97.32","1":"97.32"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"96.84","1":"96.84"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"98.68","1":"98.68"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"98.95","1":"98.95"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"101.28","1":"101.28"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"104.63","1":"104.63"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"104.02","1":"104.02"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"102.28","1":"102.28"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"99.64","1":"99.64"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"98.42","1":"98.42"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"101.79","1":"101.79"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"106.87","1":"106.87"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"112.21","1":"112.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"117.82","1":"117.82"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"111.93","1":"111.93"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"117.52","1":"117.52"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"121.36","1":"121.36"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"124.61","1":"124.61"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"130.70","1":"130.70"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"127.95","1":"127.95"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"134.34","1":"134.34"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"141.05","1":"141.05"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"148.10","1":"148.10"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"155.50","1":"155.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"152.26","1":"152.26"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"159.87","1":"159.87"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"165.40","1":"165.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"165.35","1":"165.35"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"157.27","1":"157.27"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"156.44","1":"156.44"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"148.62","1":"148.62"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"149.84","1":"149.84"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"142.37","1":"142.37"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"135.26","1":"135.26"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"135.97","1":"135.97"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"131.57","1":"131.57"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"131.26","1":"131.26"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"132.47","1":"132.47"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"125.99","1":"125.99"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"131.76","1":"131.76"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"137.76","1":"137.76"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"138.45","1":"138.45"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"133.61","1":"133.61"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"128.06","1":"128.06"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"129.45","1":"129.45"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"134.72","1":"134.72"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"130.69","1":"130.69"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"131.12","1":"131.12"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"134.71","1":"134.71"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"133.82","1":"133.82"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"131.46","1":"131.46"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"132.51","1":"132.51"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"131.18","1":"131.18"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"132.62","1":"132.62"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"135.42","1":"135.42"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"135.06","1":"135.06"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"133.91","1":"133.91"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"133.16","1":"133.16"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"131.44","1":"131.44"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"129.70","1":"129.70"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"126.22","1":"126.22"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"128.94","1":"128.94"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"130.51","1":"130.51"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"129.78","1":"129.78"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"127.41","1":"127.41"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"125.85","1":"125.85"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"128.03","1":"128.03"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"126.86","1":"126.86"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"128.54","1":"128.54"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"131.16","1":"131.16"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"129.71","1":"129.71"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"131.01","1":"131.01"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"128.72","1":"128.72"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"122.29","1":"122.29"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"117.08","1":"117.08"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"118.33","1":"118.33"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"124.24","1":"124.24"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"130.07","1":"130.07"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"130.90","1":"130.90"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"128.72","1":"128.72"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"128.70","1":"128.70"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"126.34","1":"126.34"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"121.44","1":"121.44"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"115.41","1":"115.41"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"121.18","1":"121.18"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"127.23","1":"127.23"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"133.38","1":"133.38"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"135.44","1":"135.44"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"134.89","1":"134.89"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"137.38","1":"137.38"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"141.11","1":"141.11"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"139.33","1":"139.33"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"142.23","1":"142.23"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"145.27","1":"145.27"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"143.11","1":"143.11"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"144.39","1":"144.39"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"143.26","1":"143.26"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"145.43","1":"145.43"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"152.70","1":"152.70"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"159.98","1":"159.98"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"165.36","1":"165.36"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"164.05","1":"164.05"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"155.87","1":"155.87"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"161.73","1":"161.73"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"153.65","1":"153.65"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"148.89","1":"148.89"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"156.31","1":"156.31"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"155.61","1":"155.61"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"161.83","1":"161.83"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"155.80","1":"155.80"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"152.02","1":"152.02"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"144.42","1":"144.42"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"146.23","1":"146.23"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"137.83","1":"137.83"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"141.64","1":"141.64"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"138.49","1":"138.49"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"134.46","1":"134.46"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"127.74","1":"127.74"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"133.18","1":"133.18"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"136.34","1":"136.34"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"130.52","1":"130.52"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"127.89","1":"127.89"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"121.50","1":"121.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"120.94","1":"120.94"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"114.90","1":"114.90"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"114.86","1":"114.86"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"117.58","1":"117.58"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"123.45","1":"123.45"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"117.28","1":"117.28"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"115.20","1":"115.20"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"113.96","1":"113.96"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"115.02","1":"115.02"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"115.65","1":"115.65"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"121.38","1":"121.38"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"120.57","1":"120.57"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"118.02","1":"118.02"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"121.68","1":"121.68"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"123.56","1":"123.56"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"129.60","1":"129.60"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"128.27","1":"128.27"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"127.85","1":"127.85"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"131.82","1":"131.82"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"135.95","1":"135.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"142.74","1":"142.74"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"148.29","1":"148.29"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"144.30","1":"144.30"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"142.20","1":"142.20"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"135.36","1":"135.36"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"128.87","1":"128.87"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"135.27","1":"135.27"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"128.88","1":"128.88"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"130.77","1":"130.77"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"125.22","1":"125.22"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"130.39","1":"130.39"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"125.63","1":"125.63"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"128.03","1":"128.03"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"122.07","1":"122.07"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"123.12","1":"123.12"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"128.91","1":"128.91"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"122.96","1":"122.96"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"123.98","1":"123.98"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"120.54","1":"120.54"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"118.96","1":"118.96"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"121.76","1":"121.76"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"123.28","1":"123.28"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"129.05","1":"129.05"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"126.31","1":"126.31"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"121.55","1":"121.55"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"122.79","1":"122.79"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"120.76","1":"120.76"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"119.67","1":"119.67"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"124.10","1":"124.10"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"123.54","1":"123.54"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"121.76","1":"121.76"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"123.73","1":"123.73"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"129.02","1":"129.02"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"127.53","1":"127.53"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"123.13","1":"123.13"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"123.23","1":"123.23"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"124.16","1":"124.16"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"123.16","1":"123.16"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"120.86","1":"120.86"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"121.81","1":"121.81"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"121.13","1":"121.13"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"120.47","1":"120.47"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"116.78","1":"116.78"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"111.02","1":"111.02"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"108.62","1":"108.62"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"113.05","1":"113.05"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"109.30","1":"109.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"106.85","1":"106.85"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"107.56","1":"107.56"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"105.25","1":"105.25"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"103.48","1":"103.48"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"108.65","1":"108.65"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"104.97","1":"104.97"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"106.03","1":"106.03"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"111.33","1":"111.33"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"116.88","1":"116.88"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"112.34","1":"112.34"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"113.37","1":"113.37"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"114.54","1":"114.54"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"110.35","1":"110.35"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"108.89","1":"108.89"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"104.98","1":"104.98"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"106.13","1":"106.13"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"109.54","1":"109.54"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"106.88","1":"106.88"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"112.15","1":"112.15"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"109.53","1":"109.53"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"109.47","1":"109.47"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"114.60","1":"114.60"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"116.19","1":"116.19"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"111.87","1":"111.87"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"111.58","1":"111.58"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"110.99","1":"110.99"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"111.70","1":"111.70"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"112.18","1":"112.18"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"112.22","1":"112.22"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"110.49","1":"110.49"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"110.76","1":"110.76"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"111.81","1":"111.81"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"110.47","1":"110.47"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"111.23","1":"111.23"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"111.69","1":"111.69"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"109.91","1":"109.91"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"110.30","1":"110.30"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"113.31","1":"113.31"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"113.14","1":"113.14"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"113.03","1":"113.03"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"114.07","1":"114.07"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"109.49","1":"109.49"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"107.54","1":"107.54"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"102.18","1":"102.18"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"99.85","1":"99.85"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"97.92","1":"97.92"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"93.16","1":"93.16"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"95.34","1":"95.34"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"91.28","1":"91.28"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"88.31","1":"88.31"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"88.26","1":"88.26"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"92.67","1":"92.67"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"97.30","1":"97.30"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"99.09","1":"99.09"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"104.01","1":"104.01"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"106.97","1":"106.97"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"106.37","1":"106.37"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"109.18","1":"109.18"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"109.99","1":"109.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"108.91","1":"108.91"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"108.23","1":"108.23"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"112.82","1":"112.82"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"116.10","1":"116.10"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"114.45","1":"114.45"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"120.17","1":"120.17"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"121.27","1":"121.27"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"115.21","1":"115.21"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"109.91","1":"109.91"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"113.37","1":"113.37"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"116.30","1":"116.30"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"116.38","1":"116.38"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"120.71","1":"120.71"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"121.67","1":"121.67"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"124.28","1":"124.28"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"127.00","1":"127.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"124.23","1":"124.23"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"125.83","1":"125.83"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"123.29","1":"123.29"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"124.04","1":"124.04"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"123.24","1":"123.24"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"125.81","1":"125.81"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"126.06","1":"126.06"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"123.83","1":"123.83"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"121.51","1":"121.51"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"120.12","1":"120.12"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"122.82","1":"122.82"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"122.18","1":"122.18"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"121.72","1":"121.72"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"118.98","1":"118.98"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"114.05","1":"114.05"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"116.93","1":"116.93"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"116.45","1":"116.45"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"116.19","1":"116.19"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"115.72","1":"115.72"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"116.91","1":"116.91"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"116.26","1":"116.26"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"117.51","1":"117.51"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"117.81","1":"117.81"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"120.31","1":"120.31"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"121.45","1":"121.45"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"120.16","1":"120.16"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"119.95","1":"119.95"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"121.09","1":"121.09"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"118.83","1":"118.83"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"117.86","1":"117.86"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"115.20","1":"115.20"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"115.81","1":"115.81"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"116.14","1":"116.14"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"115.68","1":"115.68"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"115.17","1":"115.17"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"115.01","1":"115.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"115.06","1":"115.06"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"116.00","1":"116.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"115.07","1":"115.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"115.38","1":"115.38"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"115.49","1":"115.49"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"117.25","1":"117.25"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"118.45","1":"118.45"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"117.38","1":"117.38"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"115.91","1":"115.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"121.70","1":"121.70"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"125.88","1":"125.88"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"126.63","1":"126.63"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"123.43","1":"123.43"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"123.13","1":"123.13"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"121.94","1":"121.94"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"123.04","1":"123.04"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"123.35","1":"123.35"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"122.55","1":"122.55"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"122.11","1":"122.11"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"118.78","1":"118.78"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"119.16","1":"119.16"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"116.00","1":"116.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"115.60","1":"115.60"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"115.15","1":"115.15"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"115.18","1":"115.18"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"117.39","1":"117.39"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"116.02","1":"116.02"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"115.78","1":"115.78"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"112.83","1":"112.83"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"116.50","1":"116.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"115.06","1":"115.06"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"114.31","1":"114.31"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"113.95","1":"113.95"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"110.35","1":"110.35"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"111.20","1":"111.20"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"108.89","1":"108.89"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"108.58","1":"108.58"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"107.77","1":"107.77"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"103.32","1":"103.32"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"106.92","1":"106.92"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"104.31","1":"104.31"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"100.81","1":"100.81"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"99.81","1":"99.81"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"101.19","1":"101.19"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"106.24","1":"106.24"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"107.04","1":"107.04"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"104.92","1":"104.92"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"103.43","1":"103.43"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"103.74","1":"103.74"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"106.23","1":"106.23"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"109.63","1":"109.63"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"111.58","1":"111.58"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"108.79","1":"108.79"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"110.71","1":"110.71"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"111.00","1":"111.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"110.99","1":"110.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"109.01","1":"109.01"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"103.56","1":"103.56"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"98.69","1":"98.69"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"103.02","1":"103.02"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"102.86","1":"102.86"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"101.65","1":"101.65"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"99.87","1":"99.87"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"101.11","1":"101.11"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"97.92","1":"97.92"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"93.08","1":"93.08"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"94.73","1":"94.73"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"99.46","1":"99.46"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"102.81","1":"102.81"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"101.70","1":"101.70"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"100.52","1":"100.52"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"98.97","1":"98.97"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"94.27","1":"94.27"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"94.35","1":"94.35"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"95.39","1":"95.39"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"90.72","1":"90.72"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"91.68","1":"91.68"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"89.52","1":"89.52"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"90.31","1":"90.31"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"89.47","1":"89.47"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"85.06","1":"85.06"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"85.57","1":"85.57"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"89.84","1":"89.84"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"94.33","1":"94.33"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"96.38","1":"96.38"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"96.65","1":"96.65"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"101.48","1":"101.48"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"106.53","1":"106.53"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"110.08","1":"110.08"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"115.58","1":"115.58"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"109.90","1":"109.90"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"112.29","1":"112.29"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"110.51","1":"110.51"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"111.63","1":"111.63"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"114.50","1":"114.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"113.84","1":"113.84"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"111.84","1":"111.84"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"114.58","1":"114.58"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"113.64","1":"113.64"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"111.36","1":"111.36"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"108.80","1":"108.80"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"104.27","1":"104.27"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"109.48","1":"109.48"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"110.12","1":"110.12"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"111.71","1":"111.71"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"111.12","1":"111.12"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"109.24","1":"109.24"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"108.82","1":"108.82"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"107.71","1":"107.71"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"106.03","1":"106.03"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"105.99","1":"105.99"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"107.17","1":"107.17"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"105.47","1":"105.47"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"102.82","1":"102.82"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"102.37","1":"102.37"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"103.31","1":"103.31"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"100.63","1":"100.63"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"96.89","1":"96.89"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"98.97","1":"98.97"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"96.69","1":"96.69"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"92.57","1":"92.57"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"97.19","1":"97.19"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"97.44","1":"97.44"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"93.42","1":"93.42"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"93.99","1":"93.99"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"92.92","1":"92.92"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"92.55","1":"92.55"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"90.97","1":"90.97"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"90.75","1":"90.75"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"89.51","1":"89.51"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"91.21","1":"91.21"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"91.00","1":"91.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"88.62","1":"88.62"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"84.19","1":"84.19"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"84.82","1":"84.82"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"88.10","1":"88.10"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"83.88","1":"83.88"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"79.69","1":"79.69"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"75.77","1":"75.77"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"73.57","1":"73.57"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"76.95","1":"76.95"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"73.73","1":"73.73"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"77.41","1":"77.41"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"78.86","1":"78.86"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"75.50","1":"75.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"79.27","1":"79.27"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"83.03","1":"83.03"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"87.18","1":"87.18"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"91.41","1":"91.41"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"89.60","1":"89.60"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"92.84","1":"92.84"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"92.14","1":"92.14"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"92.68","1":"92.68"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"88.05","1":"88.05"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"84.56","1":"84.56"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"88.78","1":"88.78"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"88.53","1":"88.53"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"90.02","1":"90.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"87.85","1":"87.85"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"87.19","1":"87.19"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"89.02","1":"89.02"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"90.19","1":"90.19"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"88.49","1":"88.49"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"89.19","1":"89.19"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"88.81","1":"88.81"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"84.96","1":"84.96"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"84.72","1":"84.72"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"84.07","1":"84.07"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"82.33","1":"82.33"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"82.21","1":"82.21"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"82.56","1":"82.56"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"78.44","1":"78.44"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"74.52","1":"74.52"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"71.48","1":"71.48"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"74.06","1":"74.06"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"71.02","1":"71.02"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"71.90","1":"71.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"70.28","1":"70.28"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"69.28","1":"69.28"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"67.09","1":"67.09"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"65.74","1":"65.74"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"66.76","1":"66.76"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"67.46","1":"67.46"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"67.67","1":"67.67"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"68.59","1":"68.59"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"69.85","1":"69.85"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"69.24","1":"69.24"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"69.36","1":"69.36"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"69.77","1":"69.77"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"68.76","1":"68.76"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"65.61","1":"65.61"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"65.77","1":"65.77"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"68.98","1":"68.98"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"68.10","1":"68.10"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"67.74","1":"67.74"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"68.33","1":"68.33"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"70.24","1":"70.24"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"71.59","1":"71.59"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"69.27","1":"69.27"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"68.92","1":"68.92"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"69.33","1":"69.33"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"70.35","1":"70.35"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"70.18","1":"70.18"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"69.45","1":"69.45"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"69.62","1":"69.62"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"69.19","1":"69.19"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"68.73","1":"68.73"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"69.58","1":"69.58"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"70.62","1":"70.62"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"67.71","1":"67.71"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"67.45","1":"67.45"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"69.41","1":"69.41"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"69.95","1":"69.95"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"69.10","1":"69.10"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"69.43","1":"69.43"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"72.41","1":"72.41"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"75.86","1":"75.86"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"75.81","1":"75.81"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"77.14","1":"77.14"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"74.69","1":"74.69"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"72.80","1":"72.80"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"72.69","1":"72.69"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"71.36","1":"71.36"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"70.72","1":"70.72"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"70.53","1":"70.53"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"68.96","1":"68.96"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"67.06","1":"67.06"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"68.02","1":"68.02"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"67.10","1":"67.10"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"68.12","1":"68.12"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"67.22","1":"67.22"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"64.03","1":"64.03"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"62.67","1":"62.67"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"63.76","1":"63.76"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"66.74","1":"66.74"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"69.56","1":"69.56"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"67.76","1":"67.76"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"66.98","1":"66.98"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"66.24","1":"66.24"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"64.90","1":"64.90"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"65.34","1":"65.34"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"65.67","1":"65.67"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"65.83","1":"65.83"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"64.22","1":"64.22"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"62.13","1":"62.13"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"63.88","1":"63.88"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"62.19","1":"62.19"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"62.23","1":"62.23"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"62.25","1":"62.25"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"62.31","1":"62.31"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"60.11","1":"60.11"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"62.11","1":"62.11"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"65.03","1":"65.03"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"63.18","1":"63.18"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"64.03","1":"64.03"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"63.33","1":"63.33"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"62.99","1":"62.99"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"63.10","1":"63.10"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"62.16","1":"62.16"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"63.46","1":"63.46"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"60.48","1":"60.48"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"59.90","1":"59.90"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"56.97","1":"56.97"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"58.67","1":"58.67"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"61.60","1":"61.60"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"63.27","1":"63.27"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"60.13","1":"60.13"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"57.18","1":"57.18"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"57.04","1":"57.04"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"56.94","1":"56.94"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"55.11","1":"55.11"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"52.74","1":"52.74"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"51.90","1":"51.90"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"51.90","1":"51.90"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"53.68","1":"53.68"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"54.01","1":"54.01"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"52.01","1":"52.01"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"51.58","1":"51.58"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"49.84","1":"49.84"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"47.35","1":"47.35"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"45.03","1":"45.03"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"44.17","1":"44.17"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"45.51","1":"45.51"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"44.19","1":"44.19"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"41.99","1":"41.99"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"39.90","1":"39.90"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"39.57","1":"39.57"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"37.60","1":"37.60"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"35.72","1":"35.72"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"35.53","1":"35.53"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"36.66","1":"36.66"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.49","1":"38.49"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"40.41","1":"40.41"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"42.43","1":"42.43"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"44.06","1":"44.06"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"41.86","1":"41.86"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"43.12","1":"43.12"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"43.89","1":"43.89"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"41.70","1":"41.70"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"39.62","1":"39.62"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"39.37","1":"39.37"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"40.82","1":"40.82"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"42.40","1":"42.40"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"41.43","1":"41.43"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"40.28","1":"40.28"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"38.33","1":"38.33"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"39.11","1":"39.11"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"40.13","1":"40.13"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"40.39","1":"40.39"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"38.63","1":"38.63"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"38.82","1":"38.82"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"39.11","1":"39.11"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"38.99","1":"38.99"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"39.71","1":"39.71"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"39.29","1":"39.29"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"40.11","1":"40.11"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"41.20","1":"41.20"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"39.33","1":"39.33"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"37.95","1":"37.95"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"36.08","1":"36.08"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"36.07","1":"36.07"},{"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":"36.02","1":"36.02"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"34.26","1":"34.26"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"32.55","1":"32.55"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"32.12","1":"32.12"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"30.58","1":"30.58"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"29.06","1":"29.06"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"29.14","1":"29.14"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"28.84","1":"28.84"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"30.28","1":"30.28"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"30.70","1":"30.70"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"30.09","1":"30.09"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"29.26","1":"29.26"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"28.76","1":"28.76"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"28.80","1":"28.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"30.24","1":"30.24"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"31.75","1":"31.75"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"33.22","1":"33.22"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"31.67","1":"31.67"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"30.94","1":"30.94"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"30.57","1":"30.57"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"30.30","1":"30.30"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"31.81","1":"31.81"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"32.94","1":"32.94"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"34.41","1":"34.41"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"36.11","1":"36.11"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"37.91","1":"37.91"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"39.79","1":"39.79"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"37.81","1":"37.81"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"39.27","1":"39.27"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"41.09","1":"41.09"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"39.10","1":"39.10"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"37.83","1":"37.83"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"38.32","1":"38.32"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"38.52","1":"38.52"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"40.44","1":"40.44"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"40.57","1":"40.57"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"40.34","1":"40.34"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"39.27","1":"39.27"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"40.96","1":"40.96"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"41.01","1":"41.01"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"40.26","1":"40.26"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"39.50","1":"39.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"39.51","1":"39.51"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"41.25","1":"41.25"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"40.34","1":"40.34"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"39.76","1":"39.76"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"40.65","1":"40.65"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"40.64","1":"40.64"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"39.60","1":"39.60"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"40.47","1":"40.47"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"39.74","1":"39.74"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"41.18","1":"41.18"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"43.14","1":"43.14"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"45.10","1":"45.10"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"46.76","1":"46.76"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"47.98","1":"47.98"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"45.68","1":"45.68"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"43.50","1":"43.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"43.93","1":"43.93"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"43.33","1":"43.33"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"42.30","1":"42.30"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"42.57","1":"42.57"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"43.32","1":"43.32"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"42.79","1":"42.79"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"42.96","1":"42.96"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"40.96","1":"40.96"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"41.31","1":"41.31"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"41.97","1":"41.97"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"43.74","1":"43.74"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"42.90","1":"42.90"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"44.84","1":"44.84"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"43.84","1":"43.84"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"43.39","1":"43.39"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"44.39","1":"44.39"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"44.59","1":"44.59"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"45.99","1":"45.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"44.95","1":"44.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"44.40","1":"44.40"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"43.03","1":"43.03"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"42.75","1":"42.75"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"44.29","1":"44.29"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"45.73","1":"45.73"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"48.01","1":"48.01"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"50.41","1":"50.41"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"52.93","1":"52.93"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"52.67","1":"52.67"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"51.09","1":"51.09"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"53.43","1":"53.43"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"50.89","1":"50.89"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"53.16","1":"53.16"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"52.69","1":"52.69"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"54.80","1":"54.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"57.24","1":"57.24"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"58.21","1":"58.21"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"57.74","1":"57.74"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"60.47","1":"60.47"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"58.26","1":"58.26"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"59.39","1":"59.39"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"61.21","1":"61.21"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"59.61","1":"59.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"57.14","1":"57.14"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"58.02","1":"58.02"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"57.11","1":"57.11"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"56.47","1":"56.47"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"57.15","1":"57.15"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"58.94","1":"58.94"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"57.62","1":"57.62"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"56.50","1":"56.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"54.51","1":"54.51"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"54.51","1":"54.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"54.48","1":"54.48"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"56.46","1":"56.46"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"58.69","1":"58.69"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"56.39","1":"56.39"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"56.96","1":"56.96"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"57.89","1":"57.89"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"59.08","1":"59.08"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"60.99","1":"60.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"59.39","1":"59.39"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"56.48","1":"56.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"57.81","1":"57.81"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"54.95","1":"54.95"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"57.45","1":"57.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"57.38","1":"57.38"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"56.86","1":"56.86"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"56.94","1":"56.94"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"56.95","1":"56.95"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"57.07","1":"57.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"56.80","1":"56.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"56.01","1":"56.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"55.02","1":"55.02"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"55.09","1":"55.09"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"54.76","1":"54.76"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"54.34","1":"54.34"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"53.39","1":"53.39"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"54.64","1":"54.64"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"56.32","1":"56.32"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"55.56","1":"55.56"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"57.19","1":"57.19"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"54.94","1":"54.94"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"54.57","1":"54.57"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"53.75","1":"53.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"50.53","1":"50.53"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"47.72","1":"47.72"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"47.07","1":"47.07"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"49.19","1":"49.19"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"49.68","1":"49.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"48.91","1":"48.91"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"48.97","1":"48.97"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"49.00","1":"49.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"50.43","1":"50.43"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"49.56","1":"49.56"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"49.03","1":"49.03"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"47.13","1":"47.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"48.21","1":"48.21"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"48.09","1":"48.09"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"48.82","1":"48.82"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"50.09","1":"50.09"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"52.96","1":"52.96"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"52.79","1":"52.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"52.90","1":"52.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"55.45","1":"55.45"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"53.18","1":"53.18"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"56.90","1":"56.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"55.95","1":"55.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"53.48","1":"53.48"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"50.09","1":"50.09"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"51.23","1":"51.23"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"47.39","1":"47.39"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"47.54","1":"47.54"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"43.98","1":"43.98"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"40.69","1":"40.69"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"37.64","1":"37.64"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"34.82","1":"34.82"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"32.21","1":"32.21"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"29.89","1":"29.89"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"31.78","1":"31.78"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"33.67","1":"33.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"36.19","1":"36.19"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"36.69","1":"36.69"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"39.44","1":"39.44"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"41.93","1":"41.93"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"38.99","1":"38.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"40.34","1":"40.34"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"39.82","1":"39.82"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"42.11","1":"42.11"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"42.30","1":"42.30"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"40.57","1":"40.57"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"41.67","1":"41.67"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"43.39","1":"43.39"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"43.15","1":"43.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"46.38","1":"46.38"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"49.85","1":"49.85"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"49.79","1":"49.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"50.35","1":"50.35"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"48.93","1":"48.93"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"48.11","1":"48.11"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"49.19","1":"49.19"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"50.59","1":"50.59"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"51.91","1":"51.91"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"54.79","1":"54.79"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"53.78","1":"53.78"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"53.18","1":"53.18"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"53.38","1":"53.38"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"51.84","1":"51.84"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"51.88","1":"51.88"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"51.84","1":"51.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"54.17","1":"54.17"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"53.80","1":"53.80"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"53.72","1":"53.72"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"54.45","1":"54.45"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"53.72","1":"53.72"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"53.22","1":"53.22"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"52.66","1":"52.66"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"52.52","1":"52.52"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"52.80","1":"52.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"52.27","1":"52.27"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"51.76","1":"51.76"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"52.26","1":"52.26"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"51.56","1":"51.56"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"50.27","1":"50.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"50.78","1":"50.78"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"51.90","1":"51.90"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"54.48","1":"54.48"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"53.03","1":"53.03"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"53.77","1":"53.77"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"53.49","1":"53.49"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"51.61","1":"51.61"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"51.87","1":"51.87"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"50.75","1":"50.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"50.36","1":"50.36"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"49.85","1":"49.85"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"50.19","1":"50.19"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"51.61","1":"51.61"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"50.70","1":"50.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"51.71","1":"51.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"52.31","1":"52.31"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"51.65","1":"51.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"53.38","1":"53.38"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"54.33","1":"54.33"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"55.15","1":"55.15"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"55.91","1":"55.91"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"55.35","1":"55.35"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"55.65","1":"55.65"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"55.98","1":"55.98"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"56.58","1":"56.58"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"59.04","1":"59.04"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"59.24","1":"59.24"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"58.93","1":"58.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"60.68","1":"60.68"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"62.70","1":"62.70"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"66.96","1":"66.96"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"65.73","1":"65.73"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"66.69","1":"66.69"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"63.27","1":"63.27"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"61.62","1":"61.62"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"62.49","1":"62.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"66.37","1":"66.37"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"65.77","1":"65.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"66.68","1":"66.68"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"71.61","1":"71.61"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"69.63","1":"69.63"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"72.11","1":"72.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"73.21","1":"73.21"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"74.95","1":"74.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"73.59","1":"73.59"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"74.06","1":"74.06"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"72.44","1":"72.44"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"72.01","1":"72.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"74.33","1":"74.33"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"73.80","1":"73.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"73.83","1":"73.83"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"72.00","1":"72.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"71.03","1":"71.03"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"72.18","1":"72.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"73.11","1":"73.11"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"73.98","1":"73.98"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"73.78","1":"73.78"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"73.56","1":"73.56"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"75.20","1":"75.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"76.93","1":"76.93"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"76.59","1":"76.59"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"77.17","1":"77.17"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"81.19","1":"81.19"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"83.45","1":"83.45"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"81.26","1":"81.26"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"80.94","1":"80.94"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"81.17","1":"81.17"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"80.46","1":"80.46"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"79.90","1":"79.90"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"82.01","1":"82.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"82.06","1":"82.06"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"82.42","1":"82.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"83.04","1":"83.04"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"82.26","1":"82.26"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"81.39","1":"81.39"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"80.11","1":"80.11"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"79.71","1":"79.71"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"80.34","1":"80.34"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"78.91","1":"78.91"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"80.10","1":"80.10"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"77.04","1":"77.04"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"76.44","1":"76.44"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"73.21","1":"73.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"68.82","1":"68.82"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"69.75","1":"69.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"72.18","1":"72.18"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"73.07","1":"73.07"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"72.92","1":"72.92"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"70.62","1":"70.62"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"69.90","1":"69.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"71.65","1":"71.65"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"72.07","1":"72.07"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"71.85","1":"71.85"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"72.89","1":"72.89"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"74.00","1":"74.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"74.25","1":"74.25"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"72.83","1":"72.83"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"73.03","1":"73.03"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"75.59","1":"75.59"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"74.23","1":"74.23"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"73.90","1":"73.90"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"70.17","1":"70.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"67.51","1":"67.51"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"71.54","1":"71.54"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"71.34","1":"71.34"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"71.72","1":"71.72"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"69.88","1":"69.88"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"70.11","1":"70.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"71.63","1":"71.63"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"71.80","1":"71.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"70.80","1":"70.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"71.03","1":"71.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"70.37","1":"70.37"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"71.61","1":"71.61"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"74.05","1":"74.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"74.70","1":"74.70"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"72.23","1":"72.23"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"70.98","1":"70.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"70.41","1":"70.41"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"71.45","1":"71.45"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"73.18","1":"73.18"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"73.37","1":"73.37"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"76.10","1":"76.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"77.89","1":"77.89"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"79.61","1":"79.61"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"79.27","1":"79.27"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"80.26","1":"80.26"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"80.74","1":"80.74"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"83.77","1":"83.77"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"83.08","1":"83.08"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"83.02","1":"83.02"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"84.18","1":"84.18"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"90.49","1":"90.49"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"89.07","1":"89.07"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"89.64","1":"89.64"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"90.35","1":"90.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"91.59","1":"91.59"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"92.78","1":"92.78"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"88.62","1":"88.62"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"91.71","1":"91.71"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"92.25","1":"92.25"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"91.94","1":"91.94"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"90.18","1":"90.18"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"93.20","1":"93.20"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"93.23","1":"93.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"91.56","1":"91.56"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"88.64","1":"88.64"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"91.10","1":"91.10"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"90.86","1":"90.86"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"91.59","1":"91.59"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"93.66","1":"93.66"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"91.67","1":"91.67"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"93.19","1":"93.19"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"94.37","1":"94.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"92.80","1":"92.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"93.34","1":"93.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"91.60","1":"91.60"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"91.58","1":"91.58"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"91.61","1":"91.61"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"90.98","1":"90.98"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"91.07","1":"91.07"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"92.06","1":"92.06"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"92.13","1":"92.13"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"93.34","1":"93.34"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"97.71","1":"97.71"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"98.02","1":"98.02"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"95.02","1":"95.02"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"94.64","1":"94.64"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.95","1":"93.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"92.07","1":"92.07"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"92.74","1":"92.74"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"92.05","1":"92.05"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"90.83","1":"90.83"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"88.60","1":"88.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"88.68","1":"88.68"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"93.53","1":"93.53"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"95.23","1":"95.23"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"93.98","1":"93.98"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"93.53","1":"93.53"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"92.82","1":"92.82"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"93.29","1":"93.29"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"93.42","1":"93.42"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"91.60","1":"91.60"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"92.30","1":"92.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"91.35","1":"91.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"89.34","1":"89.34"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"92.32","1":"92.32"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"93.76","1":"93.76"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"90.22","1":"90.22"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"91.22","1":"91.22"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"88.07","1":"88.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"84.69","1":"84.69"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"83.21","1":"83.21"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"78.24","1":"78.24"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"84.10","1":"84.10"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"87.81","1":"87.81"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"86.80","1":"86.80"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"87.30","1":"87.30"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"84.85","1":"84.85"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"87.81","1":"87.81"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"87.69","1":"87.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"87.47","1":"87.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"87.44","1":"87.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"85.91","1":"85.91"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"83.38","1":"83.38"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"84.31","1":"84.31"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"85.58","1":"85.58"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"83.54","1":"83.54"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"83.73","1":"83.73"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"82.23","1":"82.23"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"83.17","1":"83.17"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"86.26","1":"86.26"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"91.92","1":"91.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"92.14","1":"92.14"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"90.25","1":"90.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"90.35","1":"90.35"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"91.88","1":"91.88"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"91.82","1":"91.82"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"92.03","1":"92.03"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"91.45","1":"91.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"90.92","1":"90.92"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"86.70","1":"86.70"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.65","1":"83.65"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"84.76","1":"84.76"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"85.72","1":"85.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"85.11","1":"85.11"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.50","1":"83.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"82.42","1":"82.42"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"79.61","1":"79.61"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"79.05","1":"79.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"80.50","1":"80.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"81.94","1":"81.94"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"80.67","1":"80.67"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"85.96","1":"85.96"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"85.86","1":"85.86"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"85.11","1":"85.11"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"84.22","1":"84.22"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"85.23","1":"85.23"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"85.25","1":"85.25"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"86.66","1":"86.66"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"87.95","1":"87.95"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"86.09","1":"86.09"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"86.32","1":"86.32"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"90.06","1":"90.06"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"91.23","1":"91.23"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"93.38","1":"93.38"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"92.91","1":"92.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"91.26","1":"91.26"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"90.20","1":"90.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"91.86","1":"91.86"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"91.49","1":"91.49"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"98.35","1":"98.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"100.36","1":"100.36"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"98.99","1":"98.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"96.32","1":"96.32"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"97.12","1":"97.12"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"96.53","1":"96.53"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"95.26","1":"95.26"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"94.20","1":"94.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"94.30","1":"94.30"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"94.85","1":"94.85"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"92.77","1":"92.77"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"93.10","1":"93.10"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"93.41","1":"93.41"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"93.38","1":"93.38"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"93.30","1":"93.30"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"91.87","1":"91.87"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.47","1":"91.47"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"91.56","1":"91.56"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"93.37","1":"93.37"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"91.05","1":"91.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"89.24","1":"89.24"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"89.42","1":"89.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"89.82","1":"89.82"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"90.40","1":"90.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"91.02","1":"91.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"90.55","1":"90.55"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"89.77","1":"89.77"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"89.55","1":"89.55"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"88.98","1":"88.98"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"88.84","1":"88.84"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"90.72","1":"90.72"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"93.73","1":"93.73"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"93.49","1":"93.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"93.29","1":"93.29"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"93.48","1":"93.48"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"94.56","1":"94.56"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"92.96","1":"92.96"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"93.96","1":"93.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"93.93","1":"93.93"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"93.57","1":"93.57"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"92.42","1":"92.42"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"92.51","1":"92.51"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"94.13","1":"94.13"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"99.56","1":"99.56"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"99.36","1":"99.36"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"98.08","1":"98.08"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"100.17","1":"100.17"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"98.76","1":"98.76"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"99.01","1":"99.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"98.21","1":"98.21"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"97.34","1":"97.34"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"99.48","1":"99.48"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"98.88","1":"98.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"98.83","1":"98.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"97.38","1":"97.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"96.20","1":"96.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"95.43","1":"95.43"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"96.02","1":"96.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"97.07","1":"97.07"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"96.01","1":"96.01"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"93.78","1":"93.78"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"93.19","1":"93.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"93.76","1":"93.76"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"85.41","1":"85.41"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"82.70","1":"82.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"81.53","1":"81.53"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"81.73","1":"81.73"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"78.89","1":"78.89"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"78.01","1":"78.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"76.70","1":"76.70"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"78.65","1":"78.65"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"74.78","1":"74.78"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"76.21","1":"76.21"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"78.45","1":"78.45"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"78.59","1":"78.59"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"77.59","1":"77.59"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"76.44","1":"76.44"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"77.66","1":"77.66"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"71.00","1":"71.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"73.71","1":"73.71"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.28","1":"75.28"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"71.64","1":"71.64"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"76.05","1":"76.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"73.90","1":"73.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"74.45","1":"74.45"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"77.20","1":"77.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"82.62","1":"82.62"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"81.02","1":"81.02"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"81.52","1":"81.52"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"84.48","1":"84.48"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"85.80","1":"85.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"82.65","1":"82.65"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"81.51","1":"81.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"81.75","1":"81.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"79.99","1":"79.99"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"77.69","1":"77.69"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"77.50","1":"77.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"75.41","1":"75.41"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"74.94","1":"74.94"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"74.95","1":"74.95"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"76.59","1":"76.59"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.48","1":"74.48"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"73.50","1":"73.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"73.25","1":"73.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"72.00","1":"72.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"70.26","1":"70.26"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"70.10","1":"70.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"68.50","1":"68.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"68.36","1":"68.36"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"70.60","1":"70.60"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"70.44","1":"70.44"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"71.32","1":"71.32"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"65.98","1":"65.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"62.91","1":"62.91"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"61.26","1":"61.26"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"62.77","1":"62.77"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"60.98","1":"60.98"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"59.35","1":"59.35"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"59.85","1":"59.85"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"58.65","1":"58.65"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"60.61","1":"60.61"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"65.18","1":"65.18"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"63.07","1":"63.07"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"66.23","1":"66.23"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"66.99","1":"66.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"66.20","1":"66.20"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"64.84","1":"64.84"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"65.39","1":"65.39"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"64.90","1":"64.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"64.75","1":"64.75"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"64.69","1":"64.69"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"64.99","1":"64.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"66.39","1":"66.39"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"66.12","1":"66.12"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"71.07","1":"71.07"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"72.80","1":"72.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"71.80","1":"71.80"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"70.79","1":"70.79"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"72.11","1":"72.11"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"73.43","1":"73.43"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"72.92","1":"72.92"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"72.56","1":"72.56"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"71.99","1":"71.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"70.99","1":"70.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"70.41","1":"70.41"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"70.51","1":"70.51"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"69.04","1":"69.04"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"70.42","1":"70.42"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"69.98","1":"69.98"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"69.83","1":"69.83"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"69.70","1":"69.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"68.70","1":"68.70"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"69.79","1":"69.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"68.23","1":"68.23"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"68.64","1":"68.64"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"69.65","1":"69.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"68.44","1":"68.44"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"68.19","1":"68.19"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"68.48","1":"68.48"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"69.50","1":"69.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"69.43","1":"69.43"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"69.71","1":"69.71"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"67.28","1":"67.28"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"65.88","1":"65.88"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"66.52","1":"66.52"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"66.20","1":"66.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"66.50","1":"66.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"66.40","1":"66.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"66.60","1":"66.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"65.19","1":"65.19"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"64.20","1":"64.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"60.02","1":"60.02"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"60.98","1":"60.98"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"61.98","1":"61.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"62.33","1":"62.33"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"61.01","1":"61.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"60.40","1":"60.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"60.65","1":"60.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"56.68","1":"56.68"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"54.76","1":"54.76"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"55.80","1":"55.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"57.70","1":"57.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"55.99","1":"55.99"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"59.05","1":"59.05"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"60.30","1":"60.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"59.47","1":"59.47"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"57.40","1":"57.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"58.16","1":"58.16"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"58.05","1":"58.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"59.48","1":"59.48"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"59.98","1":"59.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"60.76","1":"60.76"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"63.92","1":"63.92"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"65.17","1":"65.17"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"65.15","1":"65.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"61.90","1":"61.90"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"60.76","1":"60.76"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"62.10","1":"62.10"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"56.79","1":"56.79"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"57.55","1":"57.55"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"62.46","1":"62.46"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"65.90","1":"65.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"63.64","1":"63.64"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"67.10","1":"67.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"67.20","1":"67.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"66.80","1":"66.80"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"65.29","1":"65.29"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"64.65","1":"64.65"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"62.61","1":"62.61"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"62.97","1":"62.97"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"64.00","1":"64.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"63.28","1":"63.28"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"60.10","1":"60.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"57.88","1":"57.88"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"58.55","1":"58.55"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"57.33","1":"57.33"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"59.38","1":"59.38"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"59.16","1":"59.16"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"57.38","1":"57.38"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"58.83","1":"58.83"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"61.14","1":"61.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"60.96","1":"60.96"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"61.50","1":"61.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"59.70","1":"59.70"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"58.58","1":"58.58"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"58.77","1":"58.77"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"61.38","1":"61.38"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"61.44","1":"61.44"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"61.65","1":"61.65"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"61.75","1":"61.75"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"59.90","1":"59.90"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"58.60","1":"58.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"55.30","1":"55.30"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"55.57","1":"55.57"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"55.10","1":"55.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"55.95","1":"55.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"56.25","1":"56.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"55.61","1":"55.61"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"55.57","1":"55.57"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"56.21","1":"56.21"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"57.35","1":"57.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"60.25","1":"60.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"58.99","1":"58.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"59.80","1":"59.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"59.77","1":"59.77"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"60.49","1":"60.49"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"56.89","1":"56.89"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"58.46","1":"58.46"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"57.53","1":"57.53"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"58.33","1":"58.33"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"59.36","1":"59.36"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"58.75","1":"58.75"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"57.78","1":"57.78"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"57.34","1":"57.34"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"56.49","1":"56.49"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"55.65","1":"55.65"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"60.49","1":"60.49"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"59.02","1":"59.02"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"56.43","1":"56.43"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"55.24","1":"55.24"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"54.94","1":"54.94"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"52.95","1":"52.95"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"54.21","1":"54.21"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"53.69","1":"53.69"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"55.44","1":"55.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"54.75","1":"54.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"54.60","1":"54.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"53.97","1":"53.97"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"54.10","1":"54.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"57.92","1":"57.92"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"58.46","1":"58.46"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"59.96","1":"59.96"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"60.06","1":"60.06"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"60.16","1":"60.16"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"60.50","1":"60.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"61.74","1":"61.74"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"60.00","1":"60.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"61.85","1":"61.85"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"59.28","1":"59.28"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"58.49","1":"58.49"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"58.98","1":"58.98"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"58.23","1":"58.23"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"60.39","1":"60.39"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"59.29","1":"59.29"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"60.57","1":"60.57"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"60.13","1":"60.13"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"60.38","1":"60.38"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"60.08","1":"60.08"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"59.99","1":"59.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"59.65","1":"59.65"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"59.58","1":"59.58"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"59.57","1":"59.57"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"59.04","1":"59.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"59.49","1":"59.49"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"59.03","1":"59.03"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"59.00","1":"59.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"58.92","1":"58.92"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"53.95","1":"53.95"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"53.10","1":"53.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"53.92","1":"53.92"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"54.12","1":"54.12"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"54.79","1":"54.79"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"57.06","1":"57.06"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"56.92","1":"56.92"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"56.06","1":"56.06"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"55.40","1":"55.40"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"55.13","1":"55.13"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"54.96","1":"54.96"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"54.19","1":"54.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"55.51","1":"55.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"56.97","1":"56.97"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"55.90","1":"55.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"55.91","1":"55.91"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"54.90","1":"54.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"54.51","1":"54.51"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"54.43","1":"54.43"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"54.61","1":"54.61"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"54.15","1":"54.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"53.64","1":"53.64"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"53.65","1":"53.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"53.75","1":"53.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"53.07","1":"53.07"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"52.59","1":"52.59"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.24","1":"53.24"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"52.60","1":"52.60"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.75","1":"51.75"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.40","1":"51.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"52.18","1":"52.18"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.80","1":"51.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"52.50","1":"52.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"51.98","1":"51.98"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.01","1":"52.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"51.88","1":"51.88"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"52.23","1":"52.23"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"51.95","1":"51.95"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"51.63","1":"51.63"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"51.02","1":"51.02"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"50.44","1":"50.44"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"49.70","1":"49.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"49.46","1":"49.46"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"49.96","1":"49.96"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"49.90","1":"49.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"49.61","1":"49.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"49.19","1":"49.19"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"46.20","1":"46.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"46.53","1":"46.53"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"47.02","1":"47.02"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"46.65","1":"46.65"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"46.19","1":"46.19"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"44.18","1":"44.18"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"43.61","1":"43.61"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"45.05","1":"45.05"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"46.24","1":"46.24"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"44.79","1":"44.79"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"44.90","1":"44.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"46.07","1":"46.07"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"45.53","1":"45.53"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"46.39","1":"46.39"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"47.49","1":"47.49"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"44.82","1":"44.82"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"44.18","1":"44.18"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"43.71","1":"43.71"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"43.03","1":"43.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"40.48","1":"40.48"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"42.00","1":"42.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"45.35","1":"45.35"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"44.71","1":"44.71"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"43.56","1":"43.56"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"43.73","1":"43.73"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"44.25","1":"44.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"42.89","1":"42.89"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"43.99","1":"43.99"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"41.39","1":"41.39"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"40.54","1":"40.54"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"39.24","1":"39.24"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"39.75","1":"39.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"38.38","1":"38.38"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"38.06","1":"38.06"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"37.11","1":"37.11"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"39.89","1":"39.89"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"41.20","1":"41.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"43.19","1":"43.19"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"40.03","1":"40.03"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"39.43","1":"39.43"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"40.24","1":"40.24"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"40.16","1":"40.16"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"40.45","1":"40.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"40.13","1":"40.13"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"41.12","1":"41.12"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"41.60","1":"41.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"42.03","1":"42.03"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"44.00","1":"44.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"42.37","1":"42.37"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"42.00","1":"42.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"41.68","1":"41.68"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"43.16","1":"43.16"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"43.00","1":"43.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"42.95","1":"42.95"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"41.88","1":"41.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"42.25","1":"42.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"42.03","1":"42.03"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"41.47","1":"41.47"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"41.39","1":"41.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.70","1":"40.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.26","1":"40.26"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"41.30","1":"41.30"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"41.80","1":"41.80"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"41.85","1":"41.85"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"41.85","1":"41.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"43.50","1":"43.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"44.98","1":"44.98"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"44.89","1":"44.89"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"44.29","1":"44.29"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"44.02","1":"44.02"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"46.15","1":"46.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"47.15","1":"47.15"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"46.70","1":"46.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"45.30","1":"45.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"45.00","1":"45.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"43.76","1":"43.76"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"43.01","1":"43.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"42.51","1":"42.51"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"42.99","1":"42.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"41.83","1":"41.83"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"42.14","1":"42.14"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"42.41","1":"42.41"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"41.70","1":"41.70"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"42.00","1":"42.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"42.10","1":"42.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"43.20","1":"43.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"42.50","1":"42.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"41.76","1":"41.76"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"42.15","1":"42.15"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"42.68","1":"42.68"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"42.50","1":"42.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"42.45","1":"42.45"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"42.19","1":"42.19"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"42.81","1":"42.81"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"42.40","1":"42.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"42.40","1":"42.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"41.98","1":"41.98"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"42.43","1":"42.43"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"43.21","1":"43.21"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"43.90","1":"43.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"44.65","1":"44.65"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"44.25","1":"44.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"43.40","1":"43.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"42.38","1":"42.38"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"42.45","1":"42.45"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"42.60","1":"42.60"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"42.92","1":"42.92"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"43.26","1":"43.26"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"43.41","1":"43.41"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"43.23","1":"43.23"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"43.24","1":"43.24"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"42.12","1":"42.12"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"42.27","1":"42.27"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"42.51","1":"42.51"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"42.06","1":"42.06"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"42.48","1":"42.48"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"42.98","1":"42.98"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"44.70","1":"44.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"44.10","1":"44.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"44.13","1":"44.13"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"44.15","1":"44.15"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"43.75","1":"43.75"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"44.25","1":"44.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"41.96","1":"41.96"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"41.36","1":"41.36"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"41.90","1":"41.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"41.75","1":"41.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"40.94","1":"40.94"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"40.74","1":"40.74"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"39.32","1":"39.32"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"37.52","1":"37.52"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"37.35","1":"37.35"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"37.32","1":"37.32"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"37.20","1":"37.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"39.23","1":"39.23"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"40.53","1":"40.53"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"43.57","1":"43.57"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"44.03","1":"44.03"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"44.06","1":"44.06"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"45.40","1":"45.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"48.49","1":"48.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"50.62","1":"50.62"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"50.04","1":"50.04"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"48.15","1":"48.15"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"47.67","1":"47.67"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"47.44","1":"47.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"47.66","1":"47.66"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"46.59","1":"46.59"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"47.53","1":"47.53"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"47.37","1":"47.37"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"46.73","1":"46.73"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"46.49","1":"46.49"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"47.49","1":"47.49"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"47.98","1":"47.98"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"48.49","1":"48.49"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"50.85","1":"50.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"50.15","1":"50.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"49.60","1":"49.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"48.41","1":"48.41"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"47.50","1":"47.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"44.24","1":"44.24"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"46.22","1":"46.22"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"46.09","1":"46.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"47.05","1":"47.05"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"47.01","1":"47.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"46.59","1":"46.59"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"46.01","1":"46.01"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"44.56","1":"44.56"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"45.58","1":"45.58"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"44.92","1":"44.92"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"46.50","1":"46.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"46.52","1":"46.52"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"46.24","1":"46.24"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"44.88","1":"44.88"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"44.36","1":"44.36"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"42.98","1":"42.98"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"43.10","1":"43.10"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"43.34","1":"43.34"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"43.74","1":"43.74"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"43.01","1":"43.01"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"43.09","1":"43.09"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"44.02","1":"44.02"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"44.11","1":"44.11"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"43.55","1":"43.55"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"43.61","1":"43.61"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"43.78","1":"43.78"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"42.61","1":"42.61"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"42.16","1":"42.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"41.75","1":"41.75"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"41.67","1":"41.67"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"42.08","1":"42.08"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"42.79","1":"42.79"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"42.71","1":"42.71"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"42.60","1":"42.60"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"42.52","1":"42.52"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"42.51","1":"42.51"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"42.78","1":"42.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"42.49","1":"42.49"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"42.48","1":"42.48"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"45.66","1":"45.66"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"47.77","1":"47.77"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"46.95","1":"46.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"47.88","1":"47.88"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"48.70","1":"48.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"48.15","1":"48.15"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.43","1":"51.43"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"55.29","1":"55.29"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"54.67","1":"54.67"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"55.45","1":"55.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"59.59","1":"59.59"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"57.43","1":"57.43"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"55.82","1":"55.82"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"56.22","1":"56.22"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"55.32","1":"55.32"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"54.58","1":"54.58"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"56.58","1":"56.58"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"57.08","1":"57.08"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"60.12","1":"60.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"59.60","1":"59.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"58.81","1":"58.81"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"62.92","1":"62.92"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"60.13","1":"60.13"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"61.32","1":"61.32"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"62.65","1":"62.65"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"62.39","1":"62.39"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"61.61","1":"61.61"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"62.75","1":"62.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"64.81","1":"64.81"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"64.08","1":"64.08"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"62.65","1":"62.65"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"63.52","1":"63.52"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"64.15","1":"64.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"65.97","1":"65.97"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"65.46","1":"65.46"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"67.40","1":"67.40"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"68.53","1":"68.53"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"67.91","1":"67.91"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"66.84","1":"66.84"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"69.13","1":"69.13"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"70.17","1":"70.17"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"69.80","1":"69.80"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"71.29","1":"71.29"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"73.65","1":"73.65"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"74.99","1":"74.99"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"73.92","1":"73.92"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"76.49","1":"76.49"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"77.20","1":"77.20"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"78.08","1":"78.08"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"78.77","1":"78.77"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"77.80","1":"77.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"75.51","1":"75.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"74.95","1":"74.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"74.06","1":"74.06"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"73.66","1":"73.66"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"70.01","1":"70.01"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"71.52","1":"71.52"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"73.80","1":"73.80"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"73.02","1":"73.02"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"76.46","1":"76.46"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"74.49","1":"74.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"76.74","1":"76.74"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"73.89","1":"73.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"72.54","1":"72.54"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"72.53","1":"72.53"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"73.41","1":"73.41"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"72.88","1":"72.88"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"73.76","1":"73.76"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"72.88","1":"72.88"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"68.63","1":"68.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"68.91","1":"68.91"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"70.97","1":"70.97"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"70.58","1":"70.58"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"70.16","1":"70.16"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"70.38","1":"70.38"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"73.10","1":"73.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"71.82","1":"71.82"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"72.26","1":"72.26"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"72.45","1":"72.45"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"73.25","1":"73.25"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"72.31","1":"72.31"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"70.14","1":"70.14"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"70.00","1":"70.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"70.44","1":"70.44"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"72.20","1":"72.20"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"70.40","1":"70.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"70.09","1":"70.09"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"68.17","1":"68.17"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"69.67","1":"69.67"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"70.36","1":"70.36"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"68.11","1":"68.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"66.54","1":"66.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"67.14","1":"67.14"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"66.50","1":"66.50"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"66.37","1":"66.37"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"66.10","1":"66.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"65.91","1":"65.91"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"67.30","1":"67.30"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.86","1":"66.86"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"66.28","1":"66.28"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"65.66","1":"65.66"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"66.62","1":"66.62"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"67.25","1":"67.25"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"67.94","1":"67.94"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"67.55","1":"67.55"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"67.31","1":"67.31"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"68.74","1":"68.74"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"70.11","1":"70.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"68.53","1":"68.53"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"66.74","1":"66.74"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"68.39","1":"68.39"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"67.86","1":"67.86"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"67.28","1":"67.28"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"66.84","1":"66.84"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"67.24","1":"67.24"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"66.55","1":"66.55"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"66.18","1":"66.18"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"66.25","1":"66.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"66.64","1":"66.64"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"66.81","1":"66.81"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"66.65","1":"66.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"65.62","1":"65.62"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"66.20","1":"66.20"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"64.99","1":"64.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.35","1":"69.35"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"69.08","1":"69.08"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"74.12","1":"74.12"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"76.25","1":"76.25"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"74.75","1":"74.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"75.04","1":"75.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"72.41","1":"72.41"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"72.05","1":"72.05"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"69.99","1":"69.99"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"71.94","1":"71.94"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"70.44","1":"70.44"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"71.53","1":"71.53"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"69.48","1":"69.48"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"69.57","1":"69.57"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"69.27","1":"69.27"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"67.32","1":"67.32"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"67.18","1":"67.18"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"69.99","1":"69.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"71.51","1":"71.51"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"72.02","1":"72.02"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"71.80","1":"71.80"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"73.00","1":"73.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"75.32","1":"75.32"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"77.74","1":"77.74"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"77.46","1":"77.46"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"76.28","1":"76.28"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"81.89","1":"81.89"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"84.14","1":"84.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"87.43","1":"87.43"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"84.78","1":"84.78"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"83.06","1":"83.06"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"81.95","1":"81.95"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"83.18","1":"83.18"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"81.75","1":"81.75"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"80.92","1":"80.92"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"82.07","1":"82.07"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"87.92","1":"87.92"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"86.99","1":"86.99"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"85.84","1":"85.84"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"82.31","1":"82.31"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"81.06","1":"81.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"85.07","1":"85.07"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"84.94","1":"84.94"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"83.02","1":"83.02"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"83.11","1":"83.11"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"87.25","1":"87.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"86.88","1":"86.88"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"87.91","1":"87.91"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"86.70","1":"86.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"84.70","1":"84.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"84.93","1":"84.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"85.32","1":"85.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"84.98","1":"84.98"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"84.55","1":"84.55"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"83.17","1":"83.17"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"89.30","1":"89.30"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"87.92","1":"87.92"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"88.23","1":"88.23"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"89.82","1":"89.82"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"89.26","1":"89.26"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"87.93","1":"87.93"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"88.74","1":"88.74"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"87.92","1":"87.92"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"87.13","1":"87.13"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"88.35","1":"88.35"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"84.44","1":"84.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"81.79","1":"81.79"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"83.79","1":"83.79"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"84.52","1":"84.52"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"84.44","1":"84.44"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"83.56","1":"83.56"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"83.91","1":"83.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"83.21","1":"83.21"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"83.08","1":"83.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"81.86","1":"81.86"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"82.98","1":"82.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"82.66","1":"82.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"82.34","1":"82.34"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"82.34","1":"82.34"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"83.83","1":"83.83"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"82.92","1":"82.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"82.94","1":"82.94"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"81.54","1":"81.54"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"81.04","1":"81.04"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"80.55","1":"80.55"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"77.44","1":"77.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"74.28","1":"74.28"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"74.78","1":"74.78"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"74.52","1":"74.52"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"73.59","1":"73.59"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"72.15","1":"72.15"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"71.65","1":"71.65"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"70.81","1":"70.81"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"71.30","1":"71.30"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"71.10","1":"71.10"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"70.98","1":"70.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"71.99","1":"71.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"73.22","1":"73.22"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"72.84","1":"72.84"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"72.00","1":"72.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"72.56","1":"72.56"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"72.67","1":"72.67"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"73.97","1":"73.97"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"71.97","1":"71.97"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"70.97","1":"70.97"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"69.10","1":"69.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"69.38","1":"69.38"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"69.34","1":"69.34"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"69.18","1":"69.18"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"68.19","1":"68.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.71","1":"67.71"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"67.05","1":"67.05"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"66.66","1":"66.66"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"62.73","1":"62.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"65.15","1":"65.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"63.32","1":"63.32"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"64.10","1":"64.10"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"63.60","1":"63.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"64.81","1":"64.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"64.74","1":"64.74"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"64.41","1":"64.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"64.14","1":"64.14"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"64.98","1":"64.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"71.06","1":"71.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"72.54","1":"72.54"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"71.98","1":"71.98"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"71.72","1":"71.72"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"72.16","1":"72.16"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"71.60","1":"71.60"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"71.20","1":"71.20"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"72.15","1":"72.15"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"71.33","1":"71.33"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"71.01","1":"71.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"71.33","1":"71.33"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"70.40","1":"70.40"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"70.01","1":"70.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"67.89","1":"67.89"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"69.61","1":"69.61"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"72.50","1":"72.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"74.99","1":"74.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"75.71","1":"75.71"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"74.98","1":"74.98"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"74.49","1":"74.49"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"74.64","1":"74.64"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"74.03","1":"74.03"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"74.07","1":"74.07"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"74.95","1":"74.95"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"73.98","1":"73.98"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"73.73","1":"73.73"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"73.49","1":"73.49"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"74.70","1":"74.70"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"74.88","1":"74.88"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"71.82","1":"71.82"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"71.51","1":"71.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"70.03","1":"70.03"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"71.85","1":"71.85"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"74.98","1":"74.98"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"74.99","1":"74.99"}]}