{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"21.20","1":"21.20"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"22.70","1":"22.70"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"21.85","1":"21.85"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"22.40","1":"22.40"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"23.15","1":"23.15"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"22.60","1":"22.60"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"22.00","1":"22.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"23.00","1":"23.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"22.05","1":"22.05"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.05","1":"21.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"21.05","1":"21.05"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"22.00","1":"22.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"23.65","1":"23.65"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"23.50","1":"23.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"23.50","1":"23.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"25.45","1":"25.45"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"24.80","1":"24.80"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"25.75","1":"25.75"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"26.10","1":"26.10"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"27.25","1":"27.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"27.85","1":"27.85"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"26.20","1":"26.20"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"29.50","1":"29.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"30.50","1":"30.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"32.75","1":"32.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"34.50","1":"34.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"35.10","1":"35.10"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"37.70","1":"37.70"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"40.50","1":"40.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"41.00","1":"41.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"38.95","1":"38.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"37.25","1":"37.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"40.00","1":"40.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"45.15","1":"45.15"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"43.50","1":"43.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"44.00","1":"44.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"43.20","1":"43.20"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"42.00","1":"42.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"42.00","1":"42.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"44.00","1":"44.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"43.25","1":"43.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"45.00","1":"45.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"44.50","1":"44.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"43.90","1":"43.90"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"44.00","1":"44.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"43.00","1":"43.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"45.00","1":"45.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"44.00","1":"44.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"34.80","1":"34.80"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"34.40","1":"34.40"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"33.25","1":"33.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"33.25","1":"33.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"32.10","1":"32.10"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"31.95","1":"31.95"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"26.50","1":"26.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"27.00","1":"27.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"25.50","1":"25.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"24.25","1":"24.25"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"25.20","1":"25.20"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"26.75","1":"26.75"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"25.60","1":"25.60"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"25.50","1":"25.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"26.50","1":"26.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"27.00","1":"27.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"25.65","1":"25.65"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"24.40","1":"24.40"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"24.95","1":"24.95"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"23.85","1":"23.85"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"22.85","1":"22.85"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"23.50","1":"23.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"24.65","1":"24.65"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"25.65","1":"25.65"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"26.65","1":"26.65"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"25.35","1":"25.35"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"24.10","1":"24.10"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"25.20","1":"25.20"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"26.00","1":"26.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"25.80","1":"25.80"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"26.00","1":"26.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"26.25","1":"26.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"25.50","1":"25.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"26.75","1":"26.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"27.25","1":"27.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"28.60","1":"28.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"30.95","1":"30.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"30.30","1":"30.30"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"31.50","1":"31.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"31.50","1":"31.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"33.05","1":"33.05"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"34.70","1":"34.70"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"34.50","1":"34.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"35.90","1":"35.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"34.55","1":"34.55"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"34.50","1":"34.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"36.20","1":"36.20"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"36.95","1":"36.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"37.50","1":"37.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"35.80","1":"35.80"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"34.50","1":"34.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"36.20","1":"36.20"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"35.70","1":"35.70"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"36.50","1":"36.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"36.25","1":"36.25"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"34.45","1":"34.45"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"33.75","1":"33.75"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"35.40","1":"35.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"34.50","1":"34.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"35.00","1":"35.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"34.95","1":"34.95"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"32.40","1":"32.40"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"33.00","1":"33.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"34.65","1":"34.65"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"34.50","1":"34.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"36.20","1":"36.20"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"31.90","1":"31.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.35","1":"30.35"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"31.40","1":"31.40"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"32.40","1":"32.40"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"33.50","1":"33.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"30.50","1":"30.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"31.50","1":"31.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"33.05","1":"33.05"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"31.40","1":"31.40"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"31.00","1":"31.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"31.25","1":"31.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"32.00","1":"32.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"32.00","1":"32.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"31.90","1":"31.90"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"27.25","1":"27.25"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"27.00","1":"27.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"25.50","1":"25.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"24.30","1":"24.30"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"25.40","1":"25.40"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"25.40","1":"25.40"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"25.15","1":"25.15"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"25.20","1":"25.20"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"23.75","1":"23.75"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"23.55","1":"23.55"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"24.25","1":"24.25"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"23.25","1":"23.25"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"23.00","1":"23.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"22.50","1":"22.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"22.50","1":"22.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"23.90","1":"23.90"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"24.65","1":"24.65"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"25.20","1":"25.20"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"25.50","1":"25.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"24.60","1":"24.60"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"24.75","1":"24.75"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"23.65","1":"23.65"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"23.20","1":"23.20"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"24.30","1":"24.30"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"22.80","1":"22.80"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"21.25","1":"21.25"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"21.00","1":"21.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"20.35","1":"20.35"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"20.15","1":"20.15"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"20.90","1":"20.90"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"21.80","1":"21.80"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"22.75","1":"22.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"23.20","1":"23.20"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"23.85","1":"23.85"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"24.25","1":"24.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"25.25","1":"25.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"24.50","1":"24.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"24.75","1":"24.75"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"24.50","1":"24.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"24.50","1":"24.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"24.90","1":"24.90"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"23.95","1":"23.95"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"23.00","1":"23.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"22.75","1":"22.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"23.85","1":"23.85"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"24.95","1":"24.95"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"24.90","1":"24.90"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"25.45","1":"25.45"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"25.10","1":"25.10"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"25.60","1":"25.60"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"26.50","1":"26.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"25.95","1":"25.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"25.95","1":"25.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"27.20","1":"27.20"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"27.20","1":"27.20"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"27.90","1":"27.90"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"27.75","1":"27.75"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"28.70","1":"28.70"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"29.75","1":"29.75"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"31.50","1":"31.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"30.10","1":"30.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"30.95","1":"30.95"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"32.45","1":"32.45"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"33.55","1":"33.55"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"34.05","1":"34.05"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"34.10","1":"34.10"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"34.50","1":"34.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"32.80","1":"32.80"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"31.20","1":"31.20"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"30.50","1":"30.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"30.50","1":"30.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"30.10","1":"30.10"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"30.50","1":"30.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"31.95","1":"31.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"33.45","1":"33.45"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"33.60","1":"33.60"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"33.00","1":"33.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"33.60","1":"33.60"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"35.00","1":"35.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"35.00","1":"35.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"33.25","1":"33.25"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"34.00","1":"34.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"33.95","1":"33.95"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"35.60","1":"35.60"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"34.05","1":"34.05"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"35.70","1":"35.70"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"36.05","1":"36.05"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"37.85","1":"37.85"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"39.70","1":"39.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"41.65","1":"41.65"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"43.50","1":"43.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"41.40","1":"41.40"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"40.70","1":"40.70"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"38.70","1":"38.70"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"39.90","1":"39.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"38.00","1":"38.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"36.10","1":"36.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"34.30","1":"34.30"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"35.90","1":"35.90"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"35.15","1":"35.15"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"33.55","1":"33.55"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"34.00","1":"34.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"35.50","1":"35.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"37.25","1":"37.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"38.00","1":"38.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"36.10","1":"36.10"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"37.25","1":"37.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"36.00","1":"36.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"36.00","1":"36.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"36.45","1":"36.45"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"36.45","1":"36.45"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"34.65","1":"34.65"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"34.05","1":"34.05"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"35.75","1":"35.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"36.45","1":"36.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"36.45","1":"36.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"38.25","1":"38.25"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"37.05","1":"37.05"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"35.20","1":"35.20"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"35.70","1":"35.70"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"36.80","1":"36.80"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"36.80","1":"36.80"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"35.00","1":"35.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"36.00","1":"36.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"36.15","1":"36.15"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"35.00","1":"35.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"34.05","1":"34.05"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"35.00","1":"35.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"36.00","1":"36.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"36.00","1":"36.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"37.00","1":"37.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"36.95","1":"36.95"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"36.90","1":"36.90"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"35.10","1":"35.10"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"35.10","1":"35.10"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"34.75","1":"34.75"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"34.25","1":"34.25"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"34.50","1":"34.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"34.50","1":"34.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"36.10","1":"36.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"37.30","1":"37.30"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"38.40","1":"38.40"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"38.40","1":"38.40"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"36.60","1":"36.60"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"36.00","1":"36.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"36.00","1":"36.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"35.00","1":"35.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"34.50","1":"34.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"35.70","1":"35.70"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"36.85","1":"36.85"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"35.01","1":"35.01"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"35.01","1":"35.01"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"35.01","1":"35.01"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"35.01","1":"35.01"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"35.01","1":"35.01"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"35.01","1":"35.01"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"36.75","1":"36.75"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"38.50","1":"38.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"38.50","1":"38.50"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"38.29","1":"38.29"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"36.45","1":"36.45"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"33.25","1":"33.25"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"29.41","1":"29.41"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"26.55","1":"26.55"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"27.00","1":"27.00"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"25.65","1":"25.65"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"24.48","1":"24.48"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"23.30","1":"23.30"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"22.25","1":"22.25"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"21.15","1":"21.15"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"21.60","1":"21.60"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"22.50","1":"22.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"23.60","1":"23.60"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"24.78","1":"24.78"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"26.00","1":"26.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"27.29","1":"27.29"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"28.20","1":"28.20"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"29.59","1":"29.59"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"31.06","1":"31.06"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"32.61","1":"32.61"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"34.24","1":"34.24"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"35.95","1":"35.95"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"37.62","1":"37.62"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"39.50","1":"39.50"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"41.20","1":"41.20"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"42.00","1":"42.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"43.99","1":"43.99"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"45.74","1":"45.74"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"43.90","1":"43.90"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"37.00","1":"37.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"33.92","1":"33.92"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"34.00","1":"34.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"32.30","1":"32.30"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"33.91","1":"33.91"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"35.60","1":"35.60"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"37.00","1":"37.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"38.80","1":"38.80"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"40.05","1":"40.05"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"38.05","1":"38.05"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"36.15","1":"36.15"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"36.25","1":"36.25"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"35.10","1":"35.10"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"33.00","1":"33.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"33.00","1":"33.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"34.95","1":"34.95"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"36.69","1":"36.69"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"36.50","1":"36.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"37.00","1":"37.00"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"38.75","1":"38.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"39.50","1":"39.50"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"40.49","1":"40.49"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"39.75","1":"39.75"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"39.93","1":"39.93"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"40.20","1":"40.20"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"38.26","1":"38.26"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"38.00","1":"38.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"36.20","1":"36.20"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"34.39","1":"34.39"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"32.68","1":"32.68"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"31.05","1":"31.05"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"29.50","1":"29.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"28.10","1":"28.10"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"26.75","1":"26.75"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"27.90","1":"27.90"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"27.92","1":"27.92"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"26.60","1":"26.60"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.11","1":"25.11"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"24.25","1":"24.25"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"23.05","1":"23.05"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"24.20","1":"24.20"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"23.00","1":"23.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"24.15","1":"24.15"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"25.35","1":"25.35"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"26.61","1":"26.61"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"25.69","1":"25.69"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"25.55","1":"25.55"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"24.40","1":"24.40"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"23.23","1":"23.23"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"23.25","1":"23.25"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"22.67","1":"22.67"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"23.80","1":"23.80"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"24.77","1":"24.77"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"27.30","1":"27.30"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"28.50","1":"28.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"29.65","1":"29.65"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"28.60","1":"28.60"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"28.50","1":"28.50"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"29.98","1":"29.98"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"28.80","1":"28.80"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"28.10","1":"28.10"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"29.50","1":"29.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"30.89","1":"30.89"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"32.29","1":"32.29"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"30.75","1":"30.75"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"32.17","1":"32.17"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"33.55","1":"33.55"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"33.00","1":"33.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"34.90","1":"34.90"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"34.77","1":"34.77"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"33.97","1":"33.97"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"32.50","1":"32.50"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"29.55","1":"29.55"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"28.20","1":"28.20"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"25.85","1":"25.85"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"25.13","1":"25.13"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"24.26","1":"24.26"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"25.47","1":"25.47"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"26.74","1":"26.74"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"28.01","1":"28.01"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"28.00","1":"28.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"29.25","1":"29.25"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"28.99","1":"28.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"30.15","1":"30.15"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"31.35","1":"31.35"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"31.35","1":"31.35"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"32.90","1":"32.90"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"34.38","1":"34.38"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"35.50","1":"35.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"33.73","1":"33.73"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"32.05","1":"32.05"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"30.45","1":"30.45"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"28.93","1":"28.93"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"27.49","1":"27.49"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"28.75","1":"28.75"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"30.00","1":"30.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"28.66","1":"28.66"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"29.50","1":"29.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"30.20","1":"30.20"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"31.69","1":"31.69"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"31.25","1":"31.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"29.68","1":"29.68"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"28.20","1":"28.20"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"26.79","1":"26.79"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"27.00","1":"27.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"28.35","1":"28.35"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"27.00","1":"27.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"25.65","1":"25.65"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"24.37","1":"24.37"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"23.16","1":"23.16"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"22.01","1":"22.01"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"22.05","1":"22.05"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"23.15","1":"23.15"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"24.30","1":"24.30"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"25.51","1":"25.51"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"26.78","1":"26.78"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"28.11","1":"28.11"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"29.44","1":"29.44"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"29.65","1":"29.65"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"30.90","1":"30.90"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"32.43","1":"32.43"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"33.85","1":"33.85"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"34.44","1":"34.44"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"33.84","1":"33.84"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"32.82","1":"32.82"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"34.44","1":"34.44"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"35.49","1":"35.49"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"33.72","1":"33.72"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"34.60","1":"34.60"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"36.00","1":"36.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"37.79","1":"37.79"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"35.95","1":"35.95"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"32.50","1":"32.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"34.12","1":"34.12"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"33.00","1":"33.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"31.35","1":"31.35"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"29.79","1":"29.79"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"28.31","1":"28.31"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"28.49","1":"28.49"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"27.07","1":"27.07"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"26.00","1":"26.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"24.70","1":"24.70"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"25.93","1":"25.93"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"24.64","1":"24.64"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"23.43","1":"23.43"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"24.30","1":"24.30"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"25.48","1":"25.48"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"0.00","1":"0.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"25.00","1":"25.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"23.75","1":"23.75"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"23.74","1":"23.74"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"23.00","1":"23.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"22.05","1":"22.05"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"21.05","1":"21.05"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"21.83","1":"21.83"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"22.92","1":"22.92"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"22.25","1":"22.25"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"22.57","1":"22.57"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"23.69","1":"23.69"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"24.66","1":"24.66"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"25.31","1":"25.31"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"26.49","1":"26.49"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"25.94","1":"25.94"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"26.48","1":"26.48"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"27.48","1":"27.48"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"27.50","1":"27.50"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"26.13","1":"26.13"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"27.00","1":"27.00"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"27.07","1":"27.07"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"25.72","1":"25.72"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"25.80","1":"25.80"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"25.78","1":"25.78"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"24.50","1":"24.50"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"25.64","1":"25.64"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"26.90","1":"26.90"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"27.75","1":"27.75"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"28.70","1":"28.70"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"28.75","1":"28.75"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"27.49","1":"27.49"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"28.60","1":"28.60"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"28.75","1":"28.75"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"27.41","1":"27.41"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"27.25","1":"27.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"27.00","1":"27.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"28.29","1":"28.29"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"29.09","1":"29.09"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"30.21","1":"30.21"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"30.21","1":"30.21"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"31.70","1":"31.70"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"31.00","1":"31.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"32.25","1":"32.25"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"33.70","1":"33.70"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"34.34","1":"34.34"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"34.50","1":"34.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"34.50","1":"34.50"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"34.50","1":"34.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"33.00","1":"33.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"33.71","1":"33.71"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"32.41","1":"32.41"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"30.80","1":"30.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"31.31","1":"31.31"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"32.85","1":"32.85"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"30.91","1":"30.91"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"29.37","1":"29.37"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"27.91","1":"27.91"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"26.56","1":"26.56"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"25.26","1":"25.26"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"24.59","1":"24.59"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"24.12","1":"24.12"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"25.32","1":"25.32"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"26.58","1":"26.58"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"25.52","1":"25.52"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"26.78","1":"26.78"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"27.69","1":"27.69"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"26.32","1":"26.32"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"25.02","1":"25.02"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"24.07","1":"24.07"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"23.07","1":"23.07"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"24.22","1":"24.22"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"24.83","1":"24.83"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"24.00","1":"24.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"24.00","1":"24.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"24.00","1":"24.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"25.19","1":"25.19"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"26.35","1":"26.35"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"26.35","1":"26.35"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"27.55","1":"27.55"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"28.26","1":"28.26"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"29.55","1":"29.55"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"28.99","1":"28.99"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"28.49","1":"28.49"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"28.40","1":"28.40"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"28.43","1":"28.43"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"28.43","1":"28.43"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"28.99","1":"28.99"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"27.76","1":"27.76"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"27.64","1":"27.64"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"27.64","1":"27.64"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"27.64","1":"27.64"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"27.14","1":"27.14"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"25.79","1":"25.79"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"25.79","1":"25.79"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"26.50","1":"26.50"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"26.50","1":"26.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"25.18","1":"25.18"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"23.97","1":"23.97"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"22.78","1":"22.78"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"22.01","1":"22.01"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"21.12","1":"21.12"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"21.12","1":"21.12"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"22.17","1":"22.17"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"23.27","1":"23.27"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"24.43","1":"24.43"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"25.65","1":"25.65"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"26.90","1":"26.90"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"28.22","1":"28.22"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"29.40","1":"29.40"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"30.00","1":"30.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"30.31","1":"30.31"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"30.31","1":"30.31"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"31.65","1":"31.65"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"31.02","1":"31.02"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"30.00","1":"30.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"31.25","1":"31.25"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"32.80","1":"32.80"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"31.16","1":"31.16"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"32.70","1":"32.70"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"34.21","1":"34.21"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"30.95","1":"30.95"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"29.43","1":"29.43"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"29.43","1":"29.43"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"29.43","1":"29.43"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"29.43","1":"29.43"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"29.43","1":"29.43"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"29.43","1":"29.43"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"30.26","1":"30.26"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"31.50","1":"31.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"30.00","1":"30.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"28.50","1":"28.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"27.10","1":"27.10"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"25.78","1":"25.78"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"24.60","1":"24.60"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"22.85","1":"22.85"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"22.00","1":"22.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"20.93","1":"20.93"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"21.97","1":"21.97"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"22.99","1":"22.99"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"24.00","1":"24.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"23.00","1":"23.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"23.84","1":"23.84"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"22.70","1":"22.70"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"22.70","1":"22.70"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"21.10","1":"21.10"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"21.10","1":"21.10"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"21.10","1":"21.10"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"22.15","1":"22.15"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"23.25","1":"23.25"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"24.41","1":"24.41"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"25.05","1":"25.05"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"26.30","1":"26.30"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"27.61","1":"27.61"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"28.99","1":"28.99"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"30.42","1":"30.42"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"31.81","1":"31.81"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"30.50","1":"30.50"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"31.86","1":"31.86"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"30.27","1":"30.27"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"28.76","1":"28.76"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"30.19","1":"30.19"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"31.50","1":"31.50"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"31.25","1":"31.25"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"32.81","1":"32.81"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"31.97","1":"31.97"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"32.95","1":"32.95"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"32.95","1":"32.95"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"33.65","1":"33.65"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"33.50","1":"33.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"33.50","1":"33.50"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"33.50","1":"33.50"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"33.50","1":"33.50"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"33.50","1":"33.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"34.10","1":"34.10"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"34.40","1":"34.40"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"34.40","1":"34.40"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"34.40","1":"34.40"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"34.40","1":"34.40"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"34.40","1":"34.40"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"34.00","1":"34.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"35.18","1":"35.18"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"34.60","1":"34.60"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"33.00","1":"33.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"33.00","1":"33.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"33.00","1":"33.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"33.00","1":"33.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"33.00","1":"33.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"31.35","1":"31.35"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"29.79","1":"29.79"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"28.33","1":"28.33"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"26.99","1":"26.99"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"26.99","1":"26.99"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"25.73","1":"25.73"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"24.51","1":"24.51"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"23.41","1":"23.41"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"23.41","1":"23.41"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"23.57","1":"23.57"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"23.02","1":"23.02"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"22.88","1":"22.88"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"23.34","1":"23.34"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"23.34","1":"23.34"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"22.21","1":"22.21"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"23.64","1":"23.64"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"24.82","1":"24.82"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"27.25","1":"27.25"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"28.60","1":"28.60"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"30.03","1":"30.03"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"31.49","1":"31.49"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"32.74","1":"32.74"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"31.11","1":"31.11"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"32.65","1":"32.65"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"33.95","1":"33.95"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"32.26","1":"32.26"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"31.49","1":"31.49"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"30.44","1":"30.44"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"31.96","1":"31.96"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"35.00","1":"35.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"32.31","1":"32.31"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"30.70","1":"30.70"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"32.23","1":"32.23"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"32.50","1":"32.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"32.50","1":"32.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"33.50","1":"33.50"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"34.50","1":"34.50"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"36.20","1":"36.20"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"38.01","1":"38.01"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"39.91","1":"39.91"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"42.02","1":"42.02"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"41.00","1":"41.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"41.95","1":"41.95"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"44.00","1":"44.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"46.10","1":"46.10"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"48.25","1":"48.25"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"50.50","1":"50.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"47.25","1":"47.25"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"44.90","1":"44.90"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"42.18","1":"42.18"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"42.18","1":"42.18"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"43.21","1":"43.21"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"44.20","1":"44.20"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"43.50","1":"43.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"43.25","1":"43.25"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"43.25","1":"43.25"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"43.25","1":"43.25"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"43.25","1":"43.25"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"43.25","1":"43.25"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"43.25","1":"43.25"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"43.25","1":"43.25"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"44.01","1":"44.01"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"44.00","1":"44.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"43.95","1":"43.95"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"43.95","1":"43.95"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"43.99","1":"43.99"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"44.00","1":"44.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"46.00","1":"46.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"45.50","1":"45.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"45.00","1":"45.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"47.25","1":"47.25"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"49.61","1":"49.61"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"51.82","1":"51.82"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"50.94","1":"50.94"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"51.93","1":"51.93"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"52.24","1":"52.24"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"51.86","1":"51.86"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"50.20","1":"50.20"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"51.28","1":"51.28"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"51.50","1":"51.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"51.00","1":"51.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"49.60","1":"49.60"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"49.70","1":"49.70"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"49.17","1":"49.17"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"49.00","1":"49.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"48.56","1":"48.56"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"49.84","1":"49.84"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"48.95","1":"48.95"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"49.00","1":"49.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"49.97","1":"49.97"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"50.90","1":"50.90"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"51.12","1":"51.12"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"51.00","1":"51.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"50.72","1":"50.72"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"36.15","1":"36.15"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"36.00","1":"36.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"36.00","1":"36.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"36.25","1":"36.25"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"35.05","1":"35.05"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"36.01","1":"36.01"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"36.90","1":"36.90"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"36.02","1":"36.02"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"35.50","1":"35.50"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"36.50","1":"36.50"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"36.57","1":"36.57"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"36.50","1":"36.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"36.32","1":"36.32"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"36.75","1":"36.75"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"37.00","1":"37.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"37.75","1":"37.75"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"37.65","1":"37.65"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"37.00","1":"37.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"36.90","1":"36.90"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"36.30","1":"36.30"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"36.51","1":"36.51"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"37.00","1":"37.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"36.13","1":"36.13"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"37.00","1":"37.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"36.99","1":"36.99"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"37.15","1":"37.15"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"37.00","1":"37.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"38.85","1":"38.85"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"40.79","1":"40.79"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"38.89","1":"38.89"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"39.66","1":"39.66"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"38.98","1":"38.98"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"39.39","1":"39.39"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"38.05","1":"38.05"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"40.00","1":"40.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"39.70","1":"39.70"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"38.83","1":"38.83"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"39.60","1":"39.60"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"39.25","1":"39.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"39.50","1":"39.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"39.45","1":"39.45"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"38.22","1":"38.22"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"39.50","1":"39.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"39.13","1":"39.13"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"39.80","1":"39.80"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"39.11","1":"39.11"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"39.60","1":"39.60"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"38.91","1":"38.91"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"39.25","1":"39.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"39.50","1":"39.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"39.25","1":"39.25"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"39.64","1":"39.64"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"42.07","1":"42.07"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"40.66","1":"40.66"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"42.38","1":"42.38"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"42.20","1":"42.20"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"40.01","1":"40.01"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"40.63","1":"40.63"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"39.85","1":"39.85"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"39.57","1":"39.57"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"40.10","1":"40.10"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"40.08","1":"40.08"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"39.21","1":"39.21"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"38.50","1":"38.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"38.11","1":"38.11"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"39.70","1":"39.70"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"39.41","1":"39.41"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"39.10","1":"39.10"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"38.80","1":"38.80"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"37.35","1":"37.35"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"38.24","1":"38.24"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"36.47","1":"36.47"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"38.29","1":"38.29"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"40.20","1":"40.20"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"39.51","1":"39.51"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"39.07","1":"39.07"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"38.20","1":"38.20"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"39.00","1":"39.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"39.75","1":"39.75"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"39.50","1":"39.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"40.04","1":"40.04"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"39.74","1":"39.74"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"39.61","1":"39.61"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"40.71","1":"40.71"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"41.74","1":"41.74"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"41.10","1":"41.10"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"41.01","1":"41.01"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"41.35","1":"41.35"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"40.05","1":"40.05"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"40.98","1":"40.98"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"40.10","1":"40.10"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"40.90","1":"40.90"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"39.03","1":"39.03"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"40.00","1":"40.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"39.00","1":"39.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"39.20","1":"39.20"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"39.20","1":"39.20"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"39.30","1":"39.30"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"39.21","1":"39.21"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"39.70","1":"39.70"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"39.57","1":"39.57"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"39.95","1":"39.95"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"39.20","1":"39.20"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"39.03","1":"39.03"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"37.99","1":"37.99"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"38.75","1":"38.75"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"38.00","1":"38.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"38.00","1":"38.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"38.01","1":"38.01"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"38.00","1":"38.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"37.75","1":"37.75"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"38.20","1":"38.20"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"38.16","1":"38.16"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"38.50","1":"38.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"37.96","1":"37.96"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"37.76","1":"37.76"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"35.88","1":"35.88"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"34.09","1":"34.09"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"35.00","1":"35.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"35.00","1":"35.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"35.00","1":"35.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"34.50","1":"34.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"34.95","1":"34.95"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"33.21","1":"33.21"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"33.87","1":"33.87"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"34.58","1":"34.58"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"34.89","1":"34.89"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"34.69","1":"34.69"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"34.99","1":"34.99"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"34.36","1":"34.36"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"34.50","1":"34.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"35.50","1":"35.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"35.00","1":"35.00"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"33.75","1":"33.75"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"34.03","1":"34.03"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"33.80","1":"33.80"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"33.73","1":"33.73"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"33.96","1":"33.96"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"33.65","1":"33.65"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"33.55","1":"33.55"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"34.90","1":"34.90"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"33.59","1":"33.59"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"32.26","1":"32.26"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"32.93","1":"32.93"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"32.99","1":"32.99"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"32.02","1":"32.02"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"32.30","1":"32.30"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"32.50","1":"32.50"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"32.00","1":"32.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"32.10","1":"32.10"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"32.90","1":"32.90"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"31.75","1":"31.75"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"32.50","1":"32.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"33.85","1":"33.85"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"33.50","1":"33.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"32.60","1":"32.60"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"33.25","1":"33.25"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"32.90","1":"32.90"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"32.50","1":"32.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"33.00","1":"33.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"31.35","1":"31.35"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"31.99","1":"31.99"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"31.00","1":"31.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"29.45","1":"29.45"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"28.10","1":"28.10"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"29.39","1":"29.39"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"29.75","1":"29.75"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"30.39","1":"30.39"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"28.88","1":"28.88"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"29.98","1":"29.98"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"30.50","1":"30.50"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"30.05","1":"30.05"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"29.50","1":"29.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"30.89","1":"30.89"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"29.35","1":"29.35"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"28.11","1":"28.11"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"29.38","1":"29.38"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"29.75","1":"29.75"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"31.23","1":"31.23"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"32.79","1":"32.79"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"34.34","1":"34.34"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"34.34","1":"34.34"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"32.63","1":"32.63"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"31.01","1":"31.01"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"31.50","1":"31.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"33.07","1":"33.07"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"34.72","1":"34.72"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"35.44","1":"35.44"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"35.06","1":"35.06"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"34.50","1":"34.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"34.80","1":"34.80"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"34.97","1":"34.97"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"35.00","1":"35.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"34.90","1":"34.90"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"34.75","1":"34.75"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"34.70","1":"34.70"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"34.40","1":"34.40"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"34.00","1":"34.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"34.00","1":"34.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"33.90","1":"33.90"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"34.20","1":"34.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"34.00","1":"34.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"34.00","1":"34.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"34.00","1":"34.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"33.95","1":"33.95"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"34.00","1":"34.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"34.45","1":"34.45"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"34.00","1":"34.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"33.70","1":"33.70"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"33.58","1":"33.58"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"33.16","1":"33.16"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"34.14","1":"34.14"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"33.79","1":"33.79"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"33.85","1":"33.85"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"32.75","1":"32.75"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"31.12","1":"31.12"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"29.57","1":"29.57"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"29.52","1":"29.52"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"29.05","1":"29.05"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"29.00","1":"29.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"28.90","1":"28.90"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"28.95","1":"28.95"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"29.00","1":"29.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"29.37","1":"29.37"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"29.01","1":"29.01"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"29.00","1":"29.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"29.25","1":"29.25"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"28.75","1":"28.75"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"28.80","1":"28.80"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"29.00","1":"29.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"28.49","1":"28.49"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"28.43","1":"28.43"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"27.40","1":"27.40"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"27.37","1":"27.37"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"28.25","1":"28.25"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"28.13","1":"28.13"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"28.94","1":"28.94"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"29.00","1":"29.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"29.85","1":"29.85"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"29.81","1":"29.81"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"30.40","1":"30.40"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"30.00","1":"30.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"29.75","1":"29.75"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"28.41","1":"28.41"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"29.16","1":"29.16"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"29.00","1":"29.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"28.00","1":"28.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"28.00","1":"28.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"28.00","1":"28.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"29.40","1":"29.40"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"30.87","1":"30.87"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"32.41","1":"32.41"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"32.72","1":"32.72"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"32.83","1":"32.83"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"31.23","1":"31.23"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"30.36","1":"30.36"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"30.50","1":"30.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"30.18","1":"30.18"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"30.95","1":"30.95"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"30.22","1":"30.22"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"31.73","1":"31.73"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"33.31","1":"33.31"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"34.97","1":"34.97"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"36.71","1":"36.71"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"38.54","1":"38.54"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"40.46","1":"40.46"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"42.48","1":"42.48"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"44.59","1":"44.59"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"46.68","1":"46.68"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"48.71","1":"48.71"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"51.14","1":"51.14"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"53.69","1":"53.69"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"56.37","1":"56.37"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"58.64","1":"58.64"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"59.23","1":"59.23"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"56.27","1":"56.27"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"58.52","1":"58.52"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"59.51","1":"59.51"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"60.12","1":"60.12"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"57.43","1":"57.43"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"56.14","1":"56.14"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"55.02","1":"55.02"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"55.10","1":"55.10"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"53.15","1":"53.15"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"51.16","1":"51.16"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"50.02","1":"50.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"49.94","1":"49.94"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"49.50","1":"49.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"48.37","1":"48.37"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"46.74","1":"46.74"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"48.77","1":"48.77"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"46.34","1":"46.34"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"44.03","1":"44.03"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"41.83","1":"41.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"41.52","1":"41.52"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"40.97","1":"40.97"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"43.01","1":"43.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"43.19","1":"43.19"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"43.18","1":"43.18"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"42.80","1":"42.80"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"42.23","1":"42.23"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"41.59","1":"41.59"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"41.00","1":"41.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"40.99","1":"40.99"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"39.92","1":"39.92"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"39.70","1":"39.70"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"40.44","1":"40.44"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"40.48","1":"40.48"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"40.00","1":"40.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"39.24","1":"39.24"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"38.75","1":"38.75"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"39.15","1":"39.15"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"38.50","1":"38.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"37.50","1":"37.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"36.34","1":"36.34"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"35.13","1":"35.13"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"33.38","1":"33.38"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"35.04","1":"35.04"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"36.79","1":"36.79"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"38.62","1":"38.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"40.55","1":"40.55"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"42.57","1":"42.57"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"44.07","1":"44.07"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"46.27","1":"46.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"48.58","1":"48.58"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"49.84","1":"49.84"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"48.07","1":"48.07"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"45.67","1":"45.67"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"43.41","1":"43.41"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"43.62","1":"43.62"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"43.00","1":"43.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"42.16","1":"42.16"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"40.15","1":"40.15"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"41.04","1":"41.04"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"40.50","1":"40.50"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"42.52","1":"42.52"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"44.64","1":"44.64"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"43.70","1":"43.70"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"42.64","1":"42.64"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"41.30","1":"41.30"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"40.58","1":"40.58"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"39.87","1":"39.87"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"40.00","1":"40.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"39.15","1":"39.15"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"39.00","1":"39.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"38.21","1":"38.21"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"39.00","1":"39.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"40.90","1":"40.90"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"41.00","1":"41.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"40.25","1":"40.25"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"41.83","1":"41.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"41.83","1":"41.83"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"43.92","1":"43.92"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"43.12","1":"43.12"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"42.60","1":"42.60"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"42.00","1":"42.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"41.99","1":"41.99"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"40.77","1":"40.77"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"40.90","1":"40.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"41.15","1":"41.15"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"40.13","1":"40.13"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"40.75","1":"40.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"40.35","1":"40.35"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"40.57","1":"40.57"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"42.33","1":"42.33"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"44.31","1":"44.31"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"44.21","1":"44.21"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"46.37","1":"46.37"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"45.67","1":"45.67"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"44.55","1":"44.55"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"43.97","1":"43.97"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"41.78","1":"41.78"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"43.86","1":"43.86"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"43.01","1":"43.01"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"42.82","1":"42.82"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"41.79","1":"41.79"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"43.87","1":"43.87"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"44.57","1":"44.57"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"46.79","1":"46.79"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"46.98","1":"46.98"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"46.50","1":"46.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"46.00","1":"46.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"45.89","1":"45.89"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"43.90","1":"43.90"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"44.18","1":"44.18"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"43.32","1":"43.32"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"42.30","1":"42.30"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"43.91","1":"43.91"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"43.96","1":"43.96"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"43.55","1":"43.55"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"44.25","1":"44.25"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"46.46","1":"46.46"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"46.23","1":"46.23"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"43.92","1":"43.92"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"44.10","1":"44.10"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"44.06","1":"44.06"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"43.48","1":"43.48"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"42.77","1":"42.77"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"42.26","1":"42.26"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"43.00","1":"43.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"44.00","1":"44.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"44.00","1":"44.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"44.49","1":"44.49"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"44.99","1":"44.99"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"46.15","1":"46.15"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"47.86","1":"47.86"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"47.17","1":"47.17"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"45.20","1":"45.20"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"47.46","1":"47.46"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"49.83","1":"49.83"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"49.13","1":"49.13"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"47.53","1":"47.53"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"45.16","1":"45.16"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"44.15","1":"44.15"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"42.76","1":"42.76"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"44.70","1":"44.70"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"44.16","1":"44.16"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"43.74","1":"43.74"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"43.99","1":"43.99"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"46.18","1":"46.18"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"48.19","1":"48.19"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"50.39","1":"50.39"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"50.07","1":"50.07"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"49.20","1":"49.20"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"49.09","1":"49.09"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"49.00","1":"49.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"48.55","1":"48.55"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"46.66","1":"46.66"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"46.10","1":"46.10"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"46.46","1":"46.46"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"45.86","1":"45.86"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"45.99","1":"45.99"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"45.50","1":"45.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"46.00","1":"46.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"46.00","1":"46.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"44.00","1":"44.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"44.50","1":"44.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"45.05","1":"45.05"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"45.58","1":"45.58"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"45.80","1":"45.80"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"47.40","1":"47.40"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"47.09","1":"47.09"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"39.01","1":"39.01"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"40.74","1":"40.74"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"41.07","1":"41.07"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"41.00","1":"41.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"41.50","1":"41.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"41.50","1":"41.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"41.85","1":"41.85"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"41.08","1":"41.08"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"40.96","1":"40.96"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"42.72","1":"42.72"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"43.31","1":"43.31"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"42.80","1":"42.80"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"42.11","1":"42.11"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"42.06","1":"42.06"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"42.36","1":"42.36"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"41.50","1":"41.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"41.00","1":"41.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"40.50","1":"40.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"40.12","1":"40.12"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"40.01","1":"40.01"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"38.68","1":"38.68"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"39.00","1":"39.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"39.25","1":"39.25"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"41.21","1":"41.21"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"42.43","1":"42.43"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"41.81","1":"41.81"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"40.43","1":"40.43"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"39.06","1":"39.06"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"39.36","1":"39.36"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"39.06","1":"39.06"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"39.00","1":"39.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"37.50","1":"37.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"37.30","1":"37.30"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"37.84","1":"37.84"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"37.90","1":"37.90"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"36.01","1":"36.01"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"34.21","1":"34.21"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"33.13","1":"33.13"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"33.06","1":"33.06"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"32.99","1":"32.99"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"32.21","1":"32.21"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"31.80","1":"31.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"31.89","1":"31.89"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"32.16","1":"32.16"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"32.82","1":"32.82"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"31.46","1":"31.46"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"29.90","1":"29.90"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"29.83","1":"29.83"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"30.28","1":"30.28"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"29.87","1":"29.87"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"30.70","1":"30.70"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"31.37","1":"31.37"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"31.37","1":"31.37"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"31.85","1":"31.85"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"31.53","1":"31.53"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"31.47","1":"31.47"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"31.47","1":"31.47"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"31.02","1":"31.02"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"31.01","1":"31.01"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"31.15","1":"31.15"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"30.68","1":"30.68"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"30.66","1":"30.66"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"30.11","1":"30.11"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"29.56","1":"29.56"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"29.56","1":"29.56"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"28.09","1":"28.09"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"26.77","1":"26.77"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"26.42","1":"26.42"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.56","1":"27.56"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"26.90","1":"26.90"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"27.25","1":"27.25"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"27.81","1":"27.81"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"28.03","1":"28.03"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"27.81","1":"27.81"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"27.91","1":"27.91"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"27.39","1":"27.39"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"27.13","1":"27.13"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.89","1":"27.89"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"27.98","1":"27.98"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"28.25","1":"28.25"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"29.66","1":"29.66"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"30.26","1":"30.26"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"29.65","1":"29.65"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"28.90","1":"28.90"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"28.01","1":"28.01"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"27.55","1":"27.55"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"28.10","1":"28.10"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.53","1":"27.53"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"27.67","1":"27.67"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"27.25","1":"27.25"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.71","1":"26.71"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"25.39","1":"25.39"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"24.45","1":"24.45"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"24.72","1":"24.72"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"24.51","1":"24.51"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"24.53","1":"24.53"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"24.50","1":"24.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"25.01","1":"25.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"24.99","1":"24.99"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"24.96","1":"24.96"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"25.68","1":"25.68"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"26.17","1":"26.17"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"25.39","1":"25.39"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"25.42","1":"25.42"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"24.91","1":"24.91"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"25.02","1":"25.02"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"25.22","1":"25.22"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"24.99","1":"24.99"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"24.80","1":"24.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"24.19","1":"24.19"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"24.59","1":"24.59"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"24.12","1":"24.12"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"24.30","1":"24.30"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.49","1":"24.49"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"25.13","1":"25.13"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"25.60","1":"25.60"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"25.99","1":"25.99"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"25.94","1":"25.94"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"26.40","1":"26.40"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"26.10","1":"26.10"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"26.40","1":"26.40"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"27.16","1":"27.16"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"28.12","1":"28.12"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"27.11","1":"27.11"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"27.50","1":"27.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"26.89","1":"26.89"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"27.33","1":"27.33"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"28.00","1":"28.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"27.45","1":"27.45"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"27.66","1":"27.66"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"27.54","1":"27.54"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"27.83","1":"27.83"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"27.91","1":"27.91"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"27.45","1":"27.45"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"27.26","1":"27.26"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"27.77","1":"27.77"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"27.85","1":"27.85"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"27.27","1":"27.27"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"27.42","1":"27.42"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"27.18","1":"27.18"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"27.20","1":"27.20"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"27.36","1":"27.36"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"27.15","1":"27.15"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"27.40","1":"27.40"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"27.77","1":"27.77"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"27.63","1":"27.63"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"29.01","1":"29.01"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"28.93","1":"28.93"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"28.71","1":"28.71"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"28.34","1":"28.34"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"28.55","1":"28.55"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"28.49","1":"28.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"28.25","1":"28.25"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"28.20","1":"28.20"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"27.90","1":"27.90"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"28.04","1":"28.04"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"27.98","1":"27.98"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"27.96","1":"27.96"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"27.79","1":"27.79"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"27.68","1":"27.68"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"27.84","1":"27.84"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"27.90","1":"27.90"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"27.69","1":"27.69"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"27.83","1":"27.83"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"27.40","1":"27.40"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"27.11","1":"27.11"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"27.23","1":"27.23"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"27.12","1":"27.12"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"26.77","1":"26.77"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"26.63","1":"26.63"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"25.91","1":"25.91"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"25.85","1":"25.85"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"26.14","1":"26.14"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"26.07","1":"26.07"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"25.90","1":"25.90"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"25.95","1":"25.95"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"25.49","1":"25.49"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"26.20","1":"26.20"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"26.12","1":"26.12"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"26.79","1":"26.79"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"26.67","1":"26.67"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"26.57","1":"26.57"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"26.95","1":"26.95"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"26.99","1":"26.99"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"27.55","1":"27.55"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"27.91","1":"27.91"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"27.93","1":"27.93"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"27.93","1":"27.93"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"29.10","1":"29.10"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"29.29","1":"29.29"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"29.26","1":"29.26"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"29.30","1":"29.30"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"29.01","1":"29.01"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"28.88","1":"28.88"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.01","1":"29.01"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"28.99","1":"28.99"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"28.95","1":"28.95"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"28.67","1":"28.67"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"30.10","1":"30.10"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"30.83","1":"30.83"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"29.86","1":"29.86"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"30.42","1":"30.42"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"30.39","1":"30.39"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"29.94","1":"29.94"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"29.85","1":"29.85"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"31.34","1":"31.34"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"31.57","1":"31.57"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"31.09","1":"31.09"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"30.74","1":"30.74"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"32.27","1":"32.27"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"33.88","1":"33.88"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"34.54","1":"34.54"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"34.13","1":"34.13"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"34.85","1":"34.85"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"36.59","1":"36.59"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"36.33","1":"36.33"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"35.22","1":"35.22"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"35.47","1":"35.47"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"35.14","1":"35.14"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"35.74","1":"35.74"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"35.37","1":"35.37"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"35.27","1":"35.27"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"36.06","1":"36.06"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"35.35","1":"35.35"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"35.97","1":"35.97"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"35.51","1":"35.51"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"37.22","1":"37.22"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"36.46","1":"36.46"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"35.52","1":"35.52"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"37.29","1":"37.29"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"39.15","1":"39.15"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"41.10","1":"41.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"43.15","1":"43.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"45.30","1":"45.30"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"44.41","1":"44.41"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"43.33","1":"43.33"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"41.96","1":"41.96"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"44.05","1":"44.05"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"42.73","1":"42.73"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"42.50","1":"42.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"43.14","1":"43.14"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"44.12","1":"44.12"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"42.86","1":"42.86"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"42.82","1":"42.82"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"43.35","1":"43.35"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"43.54","1":"43.54"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"44.60","1":"44.60"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"43.86","1":"43.86"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"43.51","1":"43.51"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"42.82","1":"42.82"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"41.02","1":"41.02"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"39.29","1":"39.29"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"37.38","1":"37.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"38.02","1":"38.02"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"38.30","1":"38.30"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"40.17","1":"40.17"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"41.17","1":"41.17"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"40.07","1":"40.07"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"41.24","1":"41.24"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"40.50","1":"40.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"39.83","1":"39.83"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"39.97","1":"39.97"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"40.18","1":"40.18"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"39.83","1":"39.83"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"39.88","1":"39.88"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"39.10","1":"39.10"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"39.09","1":"39.09"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"38.75","1":"38.75"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"38.46","1":"38.46"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"38.75","1":"38.75"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"40.68","1":"40.68"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"41.27","1":"41.27"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"40.92","1":"40.92"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"41.20","1":"41.20"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"42.69","1":"42.69"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"41.71","1":"41.71"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"40.92","1":"40.92"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"40.51","1":"40.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"40.29","1":"40.29"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"41.52","1":"41.52"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"41.92","1":"41.92"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"42.45","1":"42.45"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"41.92","1":"41.92"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"41.13","1":"41.13"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"39.20","1":"39.20"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"39.77","1":"39.77"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"39.99","1":"39.99"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"40.00","1":"40.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"39.30","1":"39.30"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"40.03","1":"40.03"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"39.17","1":"39.17"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"38.74","1":"38.74"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"39.70","1":"39.70"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"39.94","1":"39.94"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"39.85","1":"39.85"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"39.75","1":"39.75"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"39.93","1":"39.93"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"40.23","1":"40.23"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"40.53","1":"40.53"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"42.55","1":"42.55"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"43.91","1":"43.91"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"46.10","1":"46.10"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"48.40","1":"48.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"48.03","1":"48.03"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"49.53","1":"49.53"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"50.25","1":"50.25"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"51.05","1":"51.05"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"49.64","1":"49.64"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"48.68","1":"48.68"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"46.25","1":"46.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"46.51","1":"46.51"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"47.05","1":"47.05"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"47.13","1":"47.13"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"47.92","1":"47.92"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"47.21","1":"47.21"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"46.98","1":"46.98"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"46.99","1":"46.99"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"46.94","1":"46.94"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"44.94","1":"44.94"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"45.28","1":"45.28"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"46.29","1":"46.29"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"45.43","1":"45.43"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"44.64","1":"44.64"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"45.01","1":"45.01"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"44.99","1":"44.99"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"45.51","1":"45.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"45.01","1":"45.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"44.50","1":"44.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"46.71","1":"46.71"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"47.61","1":"47.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"46.36","1":"46.36"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"47.07","1":"47.07"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"46.33","1":"46.33"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"45.38","1":"45.38"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"44.91","1":"44.91"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"43.05","1":"43.05"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"42.53","1":"42.53"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"42.18","1":"42.18"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"40.34","1":"40.34"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"39.99","1":"39.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"41.85","1":"41.85"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"42.97","1":"42.97"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"43.00","1":"43.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"42.51","1":"42.51"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"42.07","1":"42.07"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"41.95","1":"41.95"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"41.61","1":"41.61"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"40.92","1":"40.92"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"40.56","1":"40.56"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"39.91","1":"39.91"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"39.99","1":"39.99"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"38.05","1":"38.05"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"38.02","1":"38.02"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"37.71","1":"37.71"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"39.01","1":"39.01"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"39.51","1":"39.51"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"39.10","1":"39.10"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"38.80","1":"38.80"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"38.45","1":"38.45"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"37.27","1":"37.27"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"36.37","1":"36.37"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"37.03","1":"37.03"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"37.77","1":"37.77"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"37.44","1":"37.44"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"37.50","1":"37.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"36.88","1":"36.88"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"36.48","1":"36.48"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"35.81","1":"35.81"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"35.78","1":"35.78"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"35.84","1":"35.84"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"35.32","1":"35.32"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"33.88","1":"33.88"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"33.70","1":"33.70"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"34.38","1":"34.38"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"35.66","1":"35.66"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"37.44","1":"37.44"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"35.76","1":"35.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"35.35","1":"35.35"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"34.69","1":"34.69"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"34.66","1":"34.66"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"33.39","1":"33.39"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"32.95","1":"32.95"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"32.39","1":"32.39"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"33.50","1":"33.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"33.06","1":"33.06"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"33.04","1":"33.04"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"34.69","1":"34.69"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"36.37","1":"36.37"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"37.08","1":"37.08"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"37.90","1":"37.90"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"37.27","1":"37.27"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"35.96","1":"35.96"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"35.69","1":"35.69"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"36.00","1":"36.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"36.19","1":"36.19"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"36.24","1":"36.24"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"36.67","1":"36.67"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"36.30","1":"36.30"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"36.15","1":"36.15"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"36.00","1":"36.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"35.43","1":"35.43"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"35.23","1":"35.23"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"35.03","1":"35.03"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"34.12","1":"34.12"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"33.52","1":"33.52"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"35.19","1":"35.19"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"35.52","1":"35.52"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"35.64","1":"35.64"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"37.42","1":"37.42"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"36.39","1":"36.39"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"34.58","1":"34.58"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"34.36","1":"34.36"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"34.04","1":"34.04"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"33.90","1":"33.90"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"33.40","1":"33.40"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"31.75","1":"31.75"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"32.05","1":"32.05"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"31.17","1":"31.17"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"31.28","1":"31.28"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"29.83","1":"29.83"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"29.36","1":"29.36"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"28.56","1":"28.56"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"28.22","1":"28.22"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"28.64","1":"28.64"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"28.80","1":"28.80"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"28.58","1":"28.58"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"29.50","1":"29.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"29.97","1":"29.97"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"31.29","1":"31.29"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"30.54","1":"30.54"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"29.88","1":"29.88"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"30.06","1":"30.06"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"30.62","1":"30.62"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"31.02","1":"31.02"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"30.44","1":"30.44"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"30.98","1":"30.98"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"30.91","1":"30.91"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"32.34","1":"32.34"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"32.32","1":"32.32"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"33.17","1":"33.17"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"32.33","1":"32.33"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"32.41","1":"32.41"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"31.54","1":"31.54"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"30.83","1":"30.83"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"31.24","1":"31.24"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"31.30","1":"31.30"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"31.70","1":"31.70"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"30.17","1":"30.17"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"29.51","1":"29.51"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"28.64","1":"28.64"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"27.38","1":"27.38"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"27.44","1":"27.44"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"26.08","1":"26.08"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"26.95","1":"26.95"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"25.86","1":"25.86"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"26.52","1":"26.52"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"25.58","1":"25.58"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"25.20","1":"25.20"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"25.30","1":"25.30"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"25.81","1":"25.81"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"26.40","1":"26.40"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"26.10","1":"26.10"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"25.34","1":"25.34"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"25.59","1":"25.59"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"25.78","1":"25.78"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"25.75","1":"25.75"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"26.21","1":"26.21"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"26.50","1":"26.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"27.82","1":"27.82"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"27.70","1":"27.70"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"29.08","1":"29.08"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"30.53","1":"30.53"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"29.52","1":"29.52"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"28.90","1":"28.90"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"28.70","1":"28.70"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"29.10","1":"29.10"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"28.44","1":"28.44"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"28.18","1":"28.18"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"28.89","1":"28.89"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"27.84","1":"27.84"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"27.01","1":"27.01"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"26.45","1":"26.45"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"25.89","1":"25.89"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"26.70","1":"26.70"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"26.25","1":"26.25"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"26.10","1":"26.10"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"26.16","1":"26.16"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"26.00","1":"26.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"26.12","1":"26.12"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"27.28","1":"27.28"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"25.26","1":"25.26"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"25.54","1":"25.54"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"26.80","1":"26.80"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"27.30","1":"27.30"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"26.51","1":"26.51"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"25.65","1":"25.65"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"26.50","1":"26.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"25.23","1":"25.23"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"24.75","1":"24.75"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"24.13","1":"24.13"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"23.80","1":"23.80"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"24.37","1":"24.37"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"24.08","1":"24.08"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"24.08","1":"24.08"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"23.92","1":"23.92"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"23.85","1":"23.85"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"24.25","1":"24.25"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"24.50","1":"24.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"23.98","1":"23.98"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"24.11","1":"24.11"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"23.85","1":"23.85"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"24.07","1":"24.07"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"24.40","1":"24.40"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"24.09","1":"24.09"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"24.52","1":"24.52"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"24.48","1":"24.48"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"24.50","1":"24.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"24.58","1":"24.58"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"24.61","1":"24.61"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"24.64","1":"24.64"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"24.75","1":"24.75"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"24.40","1":"24.40"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"24.75","1":"24.75"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"24.40","1":"24.40"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"24.51","1":"24.51"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"25.31","1":"25.31"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"24.42","1":"24.42"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"24.74","1":"24.74"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"24.64","1":"24.64"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"24.75","1":"24.75"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"25.05","1":"25.05"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"24.98","1":"24.98"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"25.23","1":"25.23"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"25.97","1":"25.97"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"26.75","1":"26.75"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"25.96","1":"25.96"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"26.21","1":"26.21"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"26.58","1":"26.58"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"26.08","1":"26.08"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"25.79","1":"25.79"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"25.65","1":"25.65"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"25.27","1":"25.27"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"25.71","1":"25.71"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"26.05","1":"26.05"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"25.95","1":"25.95"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"26.58","1":"26.58"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"27.15","1":"27.15"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"26.53","1":"26.53"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"25.60","1":"25.60"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"25.59","1":"25.59"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"25.55","1":"25.55"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"26.11","1":"26.11"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"26.61","1":"26.61"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"26.23","1":"26.23"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"27.54","1":"27.54"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"28.91","1":"28.91"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"28.44","1":"28.44"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"28.61","1":"28.61"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"27.97","1":"27.97"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"29.40","1":"29.40"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"29.80","1":"29.80"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"29.09","1":"29.09"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"28.80","1":"28.80"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"29.00","1":"29.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"28.80","1":"28.80"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"28.98","1":"28.98"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"28.66","1":"28.66"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.07","1":"28.07"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"28.15","1":"28.15"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"28.12","1":"28.12"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"27.87","1":"27.87"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"27.81","1":"27.81"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"27.35","1":"27.35"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"28.29","1":"28.29"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"29.70","1":"29.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"31.18","1":"31.18"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"32.73","1":"32.73"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"32.94","1":"32.94"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"34.12","1":"34.12"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"34.98","1":"34.98"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"33.81","1":"33.81"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"32.88","1":"32.88"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"32.50","1":"32.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"33.66","1":"33.66"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"35.34","1":"35.34"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"37.10","1":"37.10"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"38.14","1":"38.14"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"37.42","1":"37.42"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"35.67","1":"35.67"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"35.88","1":"35.88"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"36.02","1":"36.02"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"36.26","1":"36.26"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"36.27","1":"36.27"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"37.52","1":"37.52"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"37.29","1":"37.29"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"37.07","1":"37.07"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"36.60","1":"36.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"36.16","1":"36.16"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"36.44","1":"36.44"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"36.19","1":"36.19"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.03","1":"36.03"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"37.83","1":"37.83"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"39.72","1":"39.72"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"39.92","1":"39.92"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"40.03","1":"40.03"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"42.03","1":"42.03"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"42.42","1":"42.42"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"44.54","1":"44.54"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"44.37","1":"44.37"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"44.22","1":"44.22"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"43.43","1":"43.43"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"41.26","1":"41.26"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"39.21","1":"39.21"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"37.29","1":"37.29"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"37.59","1":"37.59"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.46","1":"39.46"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"37.49","1":"37.49"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"37.55","1":"37.55"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"37.50","1":"37.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"37.30","1":"37.30"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"36.67","1":"36.67"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"36.88","1":"36.88"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"36.39","1":"36.39"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"35.29","1":"35.29"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"34.75","1":"34.75"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"35.62","1":"35.62"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"35.12","1":"35.12"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"34.50","1":"34.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"34.50","1":"34.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"34.82","1":"34.82"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"34.56","1":"34.56"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"33.79","1":"33.79"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"33.12","1":"33.12"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"34.17","1":"34.17"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"33.93","1":"33.93"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"33.30","1":"33.30"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"33.21","1":"33.21"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"32.93","1":"32.93"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"34.38","1":"34.38"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"36.09","1":"36.09"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"36.66","1":"36.66"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"35.71","1":"35.71"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"37.23","1":"37.23"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.03","1":"38.03"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.48","1":"38.48"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"38.14","1":"38.14"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"36.85","1":"36.85"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"35.97","1":"35.97"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"36.40","1":"36.40"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"36.63","1":"36.63"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"37.04","1":"37.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"36.50","1":"36.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"35.80","1":"35.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"35.41","1":"35.41"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"34.96","1":"34.96"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"35.02","1":"35.02"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"34.56","1":"34.56"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"35.20","1":"35.20"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"34.76","1":"34.76"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"35.53","1":"35.53"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"36.58","1":"36.58"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"34.95","1":"34.95"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"34.62","1":"34.62"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"35.66","1":"35.66"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"34.61","1":"34.61"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"34.74","1":"34.74"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"35.15","1":"35.15"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"34.80","1":"34.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"35.30","1":"35.30"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"35.84","1":"35.84"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"36.23","1":"36.23"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"37.01","1":"37.01"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"36.63","1":"36.63"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"36.53","1":"36.53"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"37.43","1":"37.43"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"37.53","1":"37.53"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"38.09","1":"38.09"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"38.63","1":"38.63"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"37.44","1":"37.44"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"37.76","1":"37.76"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"38.20","1":"38.20"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"38.09","1":"38.09"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"38.41","1":"38.41"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"38.26","1":"38.26"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"40.17","1":"40.17"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"40.54","1":"40.54"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"39.99","1":"39.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"40.16","1":"40.16"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"39.62","1":"39.62"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"39.19","1":"39.19"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"39.66","1":"39.66"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"39.74","1":"39.74"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"40.59","1":"40.59"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"40.47","1":"40.47"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"40.55","1":"40.55"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.52","1":"40.52"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"41.33","1":"41.33"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"43.09","1":"43.09"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"42.46","1":"42.46"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"42.73","1":"42.73"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"40.60","1":"40.60"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"38.57","1":"38.57"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"36.71","1":"36.71"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"38.37","1":"38.37"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"38.38","1":"38.38"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"38.06","1":"38.06"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"38.85","1":"38.85"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"40.79","1":"40.79"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"38.76","1":"38.76"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"38.88","1":"38.88"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"39.90","1":"39.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"40.51","1":"40.51"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"38.89","1":"38.89"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"36.95","1":"36.95"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"36.00","1":"36.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"34.82","1":"34.82"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"33.59","1":"33.59"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"34.93","1":"34.93"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"35.01","1":"35.01"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"34.37","1":"34.37"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"33.31","1":"33.31"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"31.65","1":"31.65"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"30.98","1":"30.98"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"32.29","1":"32.29"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"31.91","1":"31.91"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"30.92","1":"30.92"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"31.20","1":"31.20"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"26.60","1":"26.60"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"27.93","1":"27.93"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"29.22","1":"29.22"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.68","1":"30.68"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"31.60","1":"31.60"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"31.03","1":"31.03"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"32.57","1":"32.57"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"31.06","1":"31.06"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"29.97","1":"29.97"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"30.16","1":"30.16"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"29.05","1":"29.05"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"29.41","1":"29.41"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"30.50","1":"30.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"30.33","1":"30.33"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"29.08","1":"29.08"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"27.98","1":"27.98"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"28.35","1":"28.35"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"27.98","1":"27.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"28.12","1":"28.12"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"27.97","1":"27.97"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"27.67","1":"27.67"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"27.84","1":"27.84"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"28.24","1":"28.24"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"28.75","1":"28.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"30.06","1":"30.06"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"30.68","1":"30.68"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"30.03","1":"30.03"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"29.71","1":"29.71"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"29.50","1":"29.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"29.43","1":"29.43"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"28.98","1":"28.98"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"28.57","1":"28.57"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"27.15","1":"27.15"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"27.78","1":"27.78"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"26.95","1":"26.95"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"26.69","1":"26.69"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"27.02","1":"27.02"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"27.29","1":"27.29"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"27.52","1":"27.52"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"27.69","1":"27.69"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"27.01","1":"27.01"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"27.42","1":"27.42"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"27.60","1":"27.60"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"27.24","1":"27.24"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"27.29","1":"27.29"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"27.46","1":"27.46"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"27.49","1":"27.49"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"27.69","1":"27.69"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"27.43","1":"27.43"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"27.23","1":"27.23"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"26.94","1":"26.94"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"27.10","1":"27.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"27.44","1":"27.44"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"26.15","1":"26.15"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"25.75","1":"25.75"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"26.63","1":"26.63"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"26.44","1":"26.44"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"26.27","1":"26.27"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"26.40","1":"26.40"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"26.32","1":"26.32"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"27.23","1":"27.23"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"27.33","1":"27.33"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"27.04","1":"27.04"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"26.99","1":"26.99"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"27.30","1":"27.30"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.05","1":"27.05"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"27.20","1":"27.20"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"27.20","1":"27.20"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"27.15","1":"27.15"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"27.15","1":"27.15"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"27.38","1":"27.38"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.30","1":"27.30"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"28.58","1":"28.58"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"30.00","1":"30.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"29.92","1":"29.92"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"31.25","1":"31.25"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"31.05","1":"31.05"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"31.10","1":"31.10"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"30.54","1":"30.54"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"30.33","1":"30.33"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"30.95","1":"30.95"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"30.75","1":"30.75"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"30.71","1":"30.71"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"31.63","1":"31.63"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"31.71","1":"31.71"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"31.50","1":"31.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.07","1":"30.07"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"30.05","1":"30.05"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"30.86","1":"30.86"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"31.96","1":"31.96"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"32.76","1":"32.76"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"32.49","1":"32.49"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"32.01","1":"32.01"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"31.94","1":"31.94"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"31.79","1":"31.79"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"31.60","1":"31.60"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"31.51","1":"31.51"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"31.97","1":"31.97"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"31.27","1":"31.27"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"31.68","1":"31.68"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"31.75","1":"31.75"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"31.25","1":"31.25"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"31.00","1":"31.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"30.80","1":"30.80"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"30.07","1":"30.07"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"29.33","1":"29.33"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"28.65","1":"28.65"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"29.21","1":"29.21"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"29.15","1":"29.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"28.39","1":"28.39"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"28.01","1":"28.01"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"28.01","1":"28.01"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"28.00","1":"28.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"28.00","1":"28.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"27.31","1":"27.31"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"26.79","1":"26.79"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"26.50","1":"26.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"27.44","1":"27.44"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"28.25","1":"28.25"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"28.07","1":"28.07"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"27.46","1":"27.46"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"27.25","1":"27.25"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"27.61","1":"27.61"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"28.40","1":"28.40"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"27.49","1":"27.49"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.65","1":"26.65"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"28.20","1":"28.20"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"28.25","1":"28.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"28.20","1":"28.20"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"27.80","1":"27.80"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"26.41","1":"26.41"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"26.38","1":"26.38"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"25.07","1":"25.07"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"25.41","1":"25.41"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"25.09","1":"25.09"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"24.56","1":"24.56"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"24.35","1":"24.35"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"25.04","1":"25.04"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"24.50","1":"24.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"23.29","1":"23.29"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"24.22","1":"24.22"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"24.97","1":"24.97"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"26.15","1":"26.15"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"27.17","1":"27.17"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"26.64","1":"26.64"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"27.34","1":"27.34"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"27.36","1":"27.36"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"28.00","1":"28.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"27.49","1":"27.49"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"26.89","1":"26.89"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"26.01","1":"26.01"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"27.72","1":"27.72"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"29.06","1":"29.06"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"29.55","1":"29.55"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"28.86","1":"28.86"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"28.38","1":"28.38"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"28.80","1":"28.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"29.75","1":"29.75"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"28.75","1":"28.75"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"27.10","1":"27.10"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"27.08","1":"27.08"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"26.96","1":"26.96"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"26.96","1":"26.96"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"27.31","1":"27.31"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"27.48","1":"27.48"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"27.08","1":"27.08"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"26.04","1":"26.04"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"25.70","1":"25.70"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"25.57","1":"25.57"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"25.36","1":"25.36"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"24.10","1":"24.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"23.53","1":"23.53"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"23.46","1":"23.46"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"23.27","1":"23.27"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"22.48","1":"22.48"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"21.44","1":"21.44"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"21.26","1":"21.26"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"21.35","1":"21.35"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"20.57","1":"20.57"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"20.01","1":"20.01"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"20.52","1":"20.52"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"21.36","1":"21.36"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"20.71","1":"20.71"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"20.48","1":"20.48"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"20.28","1":"20.28"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"19.95","1":"19.95"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"19.70","1":"19.70"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"19.76","1":"19.76"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"19.51","1":"19.51"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"18.91","1":"18.91"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"19.81","1":"19.81"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"20.81","1":"20.81"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"21.13","1":"21.13"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"22.18","1":"22.18"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"22.13","1":"22.13"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"21.42","1":"21.42"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"21.75","1":"21.75"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"22.32","1":"22.32"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"21.85","1":"21.85"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"20.76","1":"20.76"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"21.38","1":"21.38"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"20.60","1":"20.60"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"20.63","1":"20.63"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"20.14","1":"20.14"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"19.58","1":"19.58"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"19.33","1":"19.33"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"19.25","1":"19.25"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"18.86","1":"18.86"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"18.75","1":"18.75"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"18.73","1":"18.73"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"19.73","1":"19.73"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"20.73","1":"20.73"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"19.73","1":"19.73"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"18.73","1":"18.73"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"17.73","1":"17.73"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"17.97","1":"17.97"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"18.09","1":"18.09"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"18.46","1":"18.46"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"18.70","1":"18.70"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"18.71","1":"18.71"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"18.95","1":"18.95"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"19.66","1":"19.66"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"19.79","1":"19.79"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"20.03","1":"20.03"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"20.06","1":"20.06"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"20.13","1":"20.13"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"19.84","1":"19.84"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"19.80","1":"19.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"19.80","1":"19.80"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"19.54","1":"19.54"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"19.60","1":"19.60"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"19.00","1":"19.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"18.55","1":"18.55"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"18.75","1":"18.75"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"17.75","1":"17.75"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"17.38","1":"17.38"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"17.61","1":"17.61"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.61","1":"17.61"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"17.76","1":"17.76"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"17.90","1":"17.90"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"17.72","1":"17.72"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"17.91","1":"17.91"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.23","1":"18.23"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.69","1":"18.69"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"18.56","1":"18.56"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"18.56","1":"18.56"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"19.56","1":"19.56"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"20.31","1":"20.31"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"21.31","1":"21.31"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"20.81","1":"20.81"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"21.84","1":"21.84"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"21.98","1":"21.98"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"22.53","1":"22.53"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"22.02","1":"22.02"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"20.99","1":"20.99"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"21.75","1":"21.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"22.77","1":"22.77"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"23.05","1":"23.05"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"22.86","1":"22.86"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"23.06","1":"23.06"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"24.19","1":"24.19"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.39","1":"23.39"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.43","1":"23.43"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"23.97","1":"23.97"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.62","1":"23.62"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.04","1":"23.04"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.67","1":"22.67"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.80","1":"23.80"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.97","1":"23.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.88","1":"23.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.07","1":"24.07"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.07","1":"24.07"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.90","1":"23.90"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"22.98","1":"22.98"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.65","1":"22.65"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"22.46","1":"22.46"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"22.56","1":"22.56"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.01","1":"23.01"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"22.76","1":"22.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.11","1":"23.11"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"23.93","1":"23.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"24.43","1":"24.43"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.90","1":"23.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"22.89","1":"22.89"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.29","1":"23.29"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.14","1":"23.14"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.12","1":"23.12"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.10","1":"23.10"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.98","1":"22.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.95","1":"22.95"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.57","1":"22.57"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.98","1":"22.98"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"23.37","1":"23.37"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"22.80","1":"22.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"22.25","1":"22.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.35","1":"22.35"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"22.52","1":"22.52"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.50","1":"21.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"20.39","1":"20.39"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.70","1":"19.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"19.60","1":"19.60"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.88","1":"19.88"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.99","1":"19.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.44","1":"19.44"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.58","1":"19.58"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.80","1":"18.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"19.20","1":"19.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.95","1":"18.95"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.70","1":"18.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"19.03","1":"19.03"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.83","1":"19.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"19.53","1":"19.53"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"19.79","1":"19.79"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"20.01","1":"20.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"19.44","1":"19.44"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"19.93","1":"19.93"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"19.81","1":"19.81"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"19.33","1":"19.33"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.68","1":"20.68"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"22.12","1":"22.12"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"22.14","1":"22.14"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"22.45","1":"22.45"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"20.80","1":"20.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.01","1":"21.01"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.49","1":"20.49"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.96","1":"18.96"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"17.54","1":"17.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.97","1":"18.97"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"18.41","1":"18.41"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.79","1":"19.79"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"21.75","1":"21.75"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.77","1":"21.77"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"22.36","1":"22.36"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.93","1":"21.93"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.41","1":"20.41"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"20.51","1":"20.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"22.04","1":"22.04"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.45","1":"22.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"24.13","1":"24.13"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"25.03","1":"25.03"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"25.24","1":"25.24"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"24.92","1":"24.92"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"25.17","1":"25.17"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"25.75","1":"25.75"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"25.83","1":"25.83"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"25.81","1":"25.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"25.60","1":"25.60"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.11","1":"26.11"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"27.96","1":"27.96"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"28.10","1":"28.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"29.39","1":"29.39"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"29.06","1":"29.06"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"28.64","1":"28.64"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"30.03","1":"30.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"29.04","1":"29.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"28.54","1":"28.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"28.00","1":"28.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"27.50","1":"27.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"26.80","1":"26.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"26.06","1":"26.06"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"26.42","1":"26.42"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"26.45","1":"26.45"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"25.81","1":"25.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"26.12","1":"26.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"25.55","1":"25.55"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"26.53","1":"26.53"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.08","1":"28.08"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.45","1":"27.45"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"27.54","1":"27.54"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"26.68","1":"26.68"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"26.85","1":"26.85"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"26.70","1":"26.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"26.43","1":"26.43"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"26.79","1":"26.79"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"26.88","1":"26.88"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"26.20","1":"26.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"27.31","1":"27.31"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"28.14","1":"28.14"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"28.51","1":"28.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"29.32","1":"29.32"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"29.98","1":"29.98"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"29.76","1":"29.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"29.45","1":"29.45"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"29.55","1":"29.55"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"29.28","1":"29.28"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"30.26","1":"30.26"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"31.29","1":"31.29"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"31.08","1":"31.08"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"31.01","1":"31.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"30.99","1":"30.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"32.31","1":"32.31"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"31.54","1":"31.54"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.48","1":"31.48"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"31.50","1":"31.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"29.04","1":"29.04"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"29.05","1":"29.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"28.89","1":"28.89"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"28.25","1":"28.25"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"28.50","1":"28.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"28.38","1":"28.38"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"28.26","1":"28.26"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"28.76","1":"28.76"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"30.18","1":"30.18"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"31.03","1":"31.03"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"31.74","1":"31.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"32.02","1":"32.02"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"33.75","1":"33.75"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"33.99","1":"33.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"32.75","1":"32.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"32.66","1":"32.66"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"32.16","1":"32.16"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"33.25","1":"33.25"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"33.92","1":"33.92"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"33.63","1":"33.63"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"32.60","1":"32.60"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"32.75","1":"32.75"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"30.30","1":"30.30"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"29.45","1":"29.45"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"29.22","1":"29.22"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"29.54","1":"29.54"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"29.14","1":"29.14"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.89","1":"26.89"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.09","1":"27.09"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.59","1":"27.59"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"27.18","1":"27.18"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"27.51","1":"27.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"26.60","1":"26.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"27.50","1":"27.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"28.31","1":"28.31"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"30.32","1":"30.32"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"29.98","1":"29.98"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"29.63","1":"29.63"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"29.96","1":"29.96"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"29.54","1":"29.54"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.85","1":"29.85"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"28.88","1":"28.88"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"32.13","1":"32.13"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"32.89","1":"32.89"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"34.38","1":"34.38"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"35.14","1":"35.14"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"36.13","1":"36.13"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"35.76","1":"35.76"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"34.61","1":"34.61"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.60","1":"33.60"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"34.83","1":"34.83"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"33.57","1":"33.57"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"33.70","1":"33.70"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"35.59","1":"35.59"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"35.69","1":"35.69"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.85","1":"34.85"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"33.55","1":"33.55"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"32.38","1":"32.38"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"31.97","1":"31.97"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"31.32","1":"31.32"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"31.65","1":"31.65"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"31.67","1":"31.67"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"31.95","1":"31.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"31.06","1":"31.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"30.51","1":"30.51"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"29.89","1":"29.89"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"29.27","1":"29.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"29.20","1":"29.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"29.39","1":"29.39"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.95","1":"29.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"31.79","1":"31.79"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"30.61","1":"30.61"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"31.09","1":"31.09"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"30.78","1":"30.78"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"31.56","1":"31.56"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"31.11","1":"31.11"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"31.07","1":"31.07"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"31.17","1":"31.17"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"31.44","1":"31.44"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"31.54","1":"31.54"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"32.38","1":"32.38"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"32.99","1":"32.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"32.75","1":"32.75"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"32.22","1":"32.22"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"31.62","1":"31.62"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"32.01","1":"32.01"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"33.52","1":"33.52"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"33.59","1":"33.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"32.31","1":"32.31"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"32.82","1":"32.82"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"32.55","1":"32.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"32.34","1":"32.34"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"33.08","1":"33.08"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.41","1":"34.41"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.08","1":"34.08"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"33.73","1":"33.73"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"33.83","1":"33.83"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"36.15","1":"36.15"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"38.48","1":"38.48"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"38.21","1":"38.21"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"38.13","1":"38.13"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"37.08","1":"37.08"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"37.28","1":"37.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"37.07","1":"37.07"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"36.94","1":"36.94"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"37.96","1":"37.96"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"37.53","1":"37.53"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"36.98","1":"36.98"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.40","1":"36.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.43","1":"36.43"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.29","1":"36.29"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"36.58","1":"36.58"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"36.95","1":"36.95"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"37.64","1":"37.64"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"37.80","1":"37.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"37.12","1":"37.12"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"37.00","1":"37.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"36.73","1":"36.73"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"37.29","1":"37.29"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"37.17","1":"37.17"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.36","1":"38.36"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.11","1":"40.11"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"42.77","1":"42.77"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"43.96","1":"43.96"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"43.19","1":"43.19"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"42.64","1":"42.64"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"41.26","1":"41.26"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"43.08","1":"43.08"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"44.84","1":"44.84"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"44.58","1":"44.58"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"42.02","1":"42.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"41.96","1":"41.96"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"39.07","1":"39.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"37.43","1":"37.43"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"35.30","1":"35.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"34.09","1":"34.09"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"35.45","1":"35.45"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"35.49","1":"35.49"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"35.44","1":"35.44"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.87","1":"36.87"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"36.27","1":"36.27"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"36.78","1":"36.78"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"36.48","1":"36.48"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"35.92","1":"35.92"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"35.72","1":"35.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"35.46","1":"35.46"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"33.99","1":"33.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"34.21","1":"34.21"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"34.46","1":"34.46"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"34.23","1":"34.23"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"32.71","1":"32.71"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"33.15","1":"33.15"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"33.11","1":"33.11"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"34.20","1":"34.20"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.88","1":"34.88"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"35.48","1":"35.48"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"36.02","1":"36.02"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"35.54","1":"35.54"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.70","1":"35.70"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"35.60","1":"35.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.23","1":"35.23"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"35.09","1":"35.09"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"34.98","1":"34.98"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.89","1":"32.89"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"33.05","1":"33.05"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"31.98","1":"31.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.10","1":"32.10"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"32.09","1":"32.09"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"32.07","1":"32.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.53","1":"32.53"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"34.15","1":"34.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"34.21","1":"34.21"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"36.77","1":"36.77"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"36.51","1":"36.51"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"36.49","1":"36.49"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.22","1":"39.22"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.03","1":"41.03"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"40.95","1":"40.95"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"40.92","1":"40.92"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"39.56","1":"39.56"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"39.21","1":"39.21"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.48","1":"39.48"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"40.51","1":"40.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"40.19","1":"40.19"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"40.98","1":"40.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"39.91","1":"39.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.06","1":"40.06"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.44","1":"40.44"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"39.87","1":"39.87"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"40.16","1":"40.16"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"39.05","1":"39.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"39.18","1":"39.18"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"38.56","1":"38.56"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"38.60","1":"38.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.12","1":"40.12"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"38.51","1":"38.51"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"38.41","1":"38.41"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"38.45","1":"38.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"37.93","1":"37.93"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"38.59","1":"38.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"37.70","1":"37.70"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"37.39","1":"37.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.87","1":"36.87"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"36.54","1":"36.54"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"36.91","1":"36.91"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"36.53","1":"36.53"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"36.10","1":"36.10"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"36.84","1":"36.84"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"36.66","1":"36.66"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"36.43","1":"36.43"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"36.85","1":"36.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.60","1":"36.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"37.84","1":"37.84"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.12","1":"37.12"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"36.72","1":"36.72"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"36.48","1":"36.48"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"36.40","1":"36.40"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"36.24","1":"36.24"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"36.74","1":"36.74"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"36.46","1":"36.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"36.80","1":"36.80"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"36.58","1":"36.58"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"36.62","1":"36.62"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"36.30","1":"36.30"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"36.11","1":"36.11"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.02","1":"36.02"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"36.17","1":"36.17"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"36.25","1":"36.25"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"36.38","1":"36.38"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"36.98","1":"36.98"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"39.75","1":"39.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"38.19","1":"38.19"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"37.34","1":"37.34"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"37.16","1":"37.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"37.20","1":"37.20"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"37.06","1":"37.06"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"36.79","1":"36.79"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"36.71","1":"36.71"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"36.96","1":"36.96"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"35.29","1":"35.29"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"36.25","1":"36.25"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.25","1":"36.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"36.11","1":"36.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"36.21","1":"36.21"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"35.94","1":"35.94"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"35.90","1":"35.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"35.65","1":"35.65"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"35.95","1":"35.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"35.73","1":"35.73"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"34.01","1":"34.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"31.47","1":"31.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"31.23","1":"31.23"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"31.65","1":"31.65"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"30.61","1":"30.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"30.03","1":"30.03"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"32.15","1":"32.15"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"32.30","1":"32.30"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"31.29","1":"31.29"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"31.99","1":"31.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"29.86","1":"29.86"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"29.30","1":"29.30"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"29.64","1":"29.64"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"29.25","1":"29.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"29.75","1":"29.75"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"30.24","1":"30.24"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"29.40","1":"29.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"29.88","1":"29.88"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"29.67","1":"29.67"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"31.15","1":"31.15"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.95","1":"29.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.95","1":"29.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.80","1":"30.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"30.70","1":"30.70"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.70","1":"30.70"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"30.80","1":"30.80"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.75","1":"30.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.70","1":"30.70"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"25.75","1":"25.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"25.90","1":"25.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"25.75","1":"25.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.26","1":"25.26"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"25.44","1":"25.44"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.71","1":"24.71"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.70","1":"24.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.04","1":"24.04"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.95","1":"23.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"22.85","1":"22.85"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.65","1":"23.65"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.20","1":"21.20"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.30","1":"21.30"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"20.30","1":"20.30"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"22.56","1":"22.56"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.30","1":"23.30"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"23.30","1":"23.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"23.25","1":"23.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"23.75","1":"23.75"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"24.21","1":"24.21"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"24.85","1":"24.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"26.20","1":"26.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"26.10","1":"26.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.94","1":"25.94"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"29.25","1":"29.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"27.87","1":"27.87"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"27.95","1":"27.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"29.72","1":"29.72"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"31.14","1":"31.14"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"30.36","1":"30.36"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"30.05","1":"30.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"30.97","1":"30.97"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"30.42","1":"30.42"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"28.25","1":"28.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"28.28","1":"28.28"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"30.13","1":"30.13"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.95","1":"29.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"30.17","1":"30.17"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"30.39","1":"30.39"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"30.45","1":"30.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"29.55","1":"29.55"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"29.50","1":"29.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.01","1":"29.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"29.10","1":"29.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.00","1":"28.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.05","1":"28.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"28.15","1":"28.15"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"28.50","1":"28.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"26.27","1":"26.27"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"27.80","1":"27.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"26.70","1":"26.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"26.20","1":"26.20"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.30","1":"26.30"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"26.60","1":"26.60"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"25.20","1":"25.20"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"25.55","1":"25.55"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.79","1":"26.79"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.30","1":"27.30"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"27.25","1":"27.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"27.50","1":"27.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"29.04","1":"29.04"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"28.00","1":"28.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"31.19","1":"31.19"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"31.35","1":"31.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"30.57","1":"30.57"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.20","1":"30.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"30.34","1":"30.34"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"29.52","1":"29.52"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"28.75","1":"28.75"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.30","1":"28.30"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"30.49","1":"30.49"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"28.68","1":"28.68"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.75","1":"29.75"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"31.68","1":"31.68"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"31.01","1":"31.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"31.40","1":"31.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"30.85","1":"30.85"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.75","1":"30.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"29.67","1":"29.67"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"30.49","1":"30.49"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"31.73","1":"31.73"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"31.24","1":"31.24"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"30.55","1":"30.55"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"30.07","1":"30.07"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"29.60","1":"29.60"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"30.43","1":"30.43"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"28.62","1":"28.62"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"28.52","1":"28.52"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"28.17","1":"28.17"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"29.60","1":"29.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"30.51","1":"30.51"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"29.25","1":"29.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"28.70","1":"28.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"28.32","1":"28.32"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"29.87","1":"29.87"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"29.25","1":"29.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"28.51","1":"28.51"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"28.75","1":"28.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"28.95","1":"28.95"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"29.20","1":"29.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"27.66","1":"27.66"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"29.70","1":"29.70"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"27.48","1":"27.48"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"26.05","1":"26.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"26.25","1":"26.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"26.75","1":"26.75"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.90","1":"27.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"28.90","1":"28.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"28.48","1":"28.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"30.61","1":"30.61"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"31.10","1":"31.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"31.40","1":"31.40"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"30.80","1":"30.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"29.50","1":"29.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"32.25","1":"32.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"32.30","1":"32.30"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"32.30","1":"32.30"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"32.34","1":"32.34"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"31.80","1":"31.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"32.35","1":"32.35"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"32.40","1":"32.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"32.25","1":"32.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"31.00","1":"31.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.60","1":"29.60"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"27.00","1":"27.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"27.75","1":"27.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"28.43","1":"28.43"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"28.55","1":"28.55"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"28.40","1":"28.40"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"28.40","1":"28.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"28.01","1":"28.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"28.80","1":"28.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"28.12","1":"28.12"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.87","1":"27.87"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"29.17","1":"29.17"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"28.60","1":"28.60"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.52","1":"28.52"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"27.60","1":"27.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"27.65","1":"27.65"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"27.40","1":"27.40"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.21","1":"27.21"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.65","1":"27.65"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.65","1":"27.65"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.91","1":"28.91"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.99","1":"28.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"26.82","1":"26.82"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"26.99","1":"26.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"27.40","1":"27.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"26.62","1":"26.62"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"26.50","1":"26.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"26.00","1":"26.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"25.76","1":"25.76"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.30","1":"27.30"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"27.27","1":"27.27"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"27.40","1":"27.40"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"27.35","1":"27.35"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"27.51","1":"27.51"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"27.30","1":"27.30"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"26.95","1":"26.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"27.89","1":"27.89"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.60","1":"27.60"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"28.40","1":"28.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"28.90","1":"28.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"29.60","1":"29.60"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"31.20","1":"31.20"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"34.40","1":"34.40"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.05","1":"34.05"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"32.75","1":"32.75"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"33.30","1":"33.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"34.25","1":"34.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"34.11","1":"34.11"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"34.90","1":"34.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"33.25","1":"33.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"33.25","1":"33.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.49","1":"33.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"33.01","1":"33.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"33.75","1":"33.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"33.51","1":"33.51"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"34.85","1":"34.85"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.02","1":"34.02"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"34.40","1":"34.40"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"32.18","1":"32.18"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"32.10","1":"32.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"32.03","1":"32.03"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"32.50","1":"32.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"32.75","1":"32.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"32.74","1":"32.74"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"31.60","1":"31.60"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"31.50","1":"31.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"31.51","1":"31.51"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"32.50","1":"32.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"36.41","1":"36.41"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"36.50","1":"36.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"37.25","1":"37.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"36.70","1":"36.70"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"36.40","1":"36.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"36.20","1":"36.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"37.04","1":"37.04"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"38.22","1":"38.22"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"38.20","1":"38.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"38.17","1":"38.17"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"38.54","1":"38.54"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"39.00","1":"39.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"39.00","1":"39.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"39.50","1":"39.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"39.98","1":"39.98"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"39.90","1":"39.90"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"40.20","1":"40.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"40.05","1":"40.05"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"39.79","1":"39.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"39.64","1":"39.64"},{"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":"40.00","1":"40.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"38.34","1":"38.34"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"38.88","1":"38.88"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"38.99","1":"38.99"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"39.17","1":"39.17"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"39.67","1":"39.67"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"38.83","1":"38.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"39.03","1":"39.03"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"40.12","1":"40.12"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"39.60","1":"39.60"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"39.80","1":"39.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"39.60","1":"39.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"39.35","1":"39.35"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"40.25","1":"40.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"42.40","1":"42.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"42.46","1":"42.46"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"41.90","1":"41.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"42.89","1":"42.89"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"42.01","1":"42.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"41.54","1":"41.54"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"41.70","1":"41.70"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"41.60","1":"41.60"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"40.99","1":"40.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"40.77","1":"40.77"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"41.88","1":"41.88"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"40.89","1":"40.89"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"39.99","1":"39.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"39.60","1":"39.60"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"39.00","1":"39.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"38.85","1":"38.85"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"39.04","1":"39.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"38.54","1":"38.54"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"38.26","1":"38.26"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"39.00","1":"39.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"39.79","1":"39.79"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"39.01","1":"39.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"39.00","1":"39.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"38.72","1":"38.72"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"39.70","1":"39.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"38.66","1":"38.66"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"38.53","1":"38.53"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"38.04","1":"38.04"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"39.10","1":"39.10"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"38.93","1":"38.93"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"38.65","1":"38.65"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"38.45","1":"38.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"38.21","1":"38.21"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"40.07","1":"40.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"40.98","1":"40.98"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"40.50","1":"40.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"40.75","1":"40.75"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"41.50","1":"41.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"39.40","1":"39.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.20","1":"38.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"39.00","1":"39.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"39.11","1":"39.11"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"40.06","1":"40.06"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"41.41","1":"41.41"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"43.06","1":"43.06"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"42.30","1":"42.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"42.00","1":"42.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"42.40","1":"42.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"45.45","1":"45.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"48.83","1":"48.83"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"47.73","1":"47.73"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"47.98","1":"47.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"47.51","1":"47.51"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"48.10","1":"48.10"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"46.20","1":"46.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"47.95","1":"47.95"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"49.93","1":"49.93"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"48.19","1":"48.19"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"48.60","1":"48.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"49.76","1":"49.76"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"49.00","1":"49.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"49.04","1":"49.04"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"49.41","1":"49.41"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"48.57","1":"48.57"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"47.39","1":"47.39"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"49.37","1":"49.37"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"49.32","1":"49.32"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"49.65","1":"49.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"51.00","1":"51.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"51.00","1":"51.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"50.87","1":"50.87"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"52.22","1":"52.22"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"53.01","1":"53.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"51.16","1":"51.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"50.78","1":"50.78"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"51.89","1":"51.89"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"50.61","1":"50.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"49.90","1":"49.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"49.00","1":"49.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"49.33","1":"49.33"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"49.05","1":"49.05"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"48.01","1":"48.01"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"48.12","1":"48.12"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"50.30","1":"50.30"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"50.01","1":"50.01"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"49.50","1":"49.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"49.56","1":"49.56"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"49.30","1":"49.30"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"50.20","1":"50.20"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"49.93","1":"49.93"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"49.54","1":"49.54"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"48.81","1":"48.81"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"48.97","1":"48.97"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"48.42","1":"48.42"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"48.02","1":"48.02"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"47.74","1":"47.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"47.31","1":"47.31"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"46.34","1":"46.34"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"46.29","1":"46.29"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"45.90","1":"45.90"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"45.30","1":"45.30"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"45.00","1":"45.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"45.03","1":"45.03"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"45.00","1":"45.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"43.75","1":"43.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"44.00","1":"44.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"43.88","1":"43.88"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"45.17","1":"45.17"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"45.38","1":"45.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"45.25","1":"45.25"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"44.72","1":"44.72"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"44.41","1":"44.41"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"45.73","1":"45.73"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"42.30","1":"42.30"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"39.40","1":"39.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"39.89","1":"39.89"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"40.77","1":"40.77"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"40.50","1":"40.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"39.02","1":"39.02"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"40.30","1":"40.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"40.25","1":"40.25"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"39.86","1":"39.86"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"39.75","1":"39.75"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"39.06","1":"39.06"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"38.82","1":"38.82"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"38.99","1":"38.99"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"39.35","1":"39.35"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"39.11","1":"39.11"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"39.60","1":"39.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"39.25","1":"39.25"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.30","1":"39.30"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"39.05","1":"39.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"39.21","1":"39.21"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"38.91","1":"38.91"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"39.40","1":"39.40"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"39.29","1":"39.29"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"39.50","1":"39.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"39.50","1":"39.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"39.01","1":"39.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"39.13","1":"39.13"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"38.51","1":"38.51"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"38.94","1":"38.94"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"39.19","1":"39.19"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"38.81","1":"38.81"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"38.94","1":"38.94"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"39.65","1":"39.65"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"39.00","1":"39.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.95","1":"38.95"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"38.94","1":"38.94"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"38.73","1":"38.73"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"38.80","1":"38.80"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"39.08","1":"39.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"40.93","1":"40.93"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"40.35","1":"40.35"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"40.30","1":"40.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"40.18","1":"40.18"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.74","1":"39.74"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"40.19","1":"40.19"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"40.43","1":"40.43"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"40.05","1":"40.05"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"39.79","1":"39.79"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"42.69","1":"42.69"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"43.39","1":"43.39"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"42.90","1":"42.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"42.26","1":"42.26"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"43.00","1":"43.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"42.99","1":"42.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"45.40","1":"45.40"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"44.26","1":"44.26"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"45.09","1":"45.09"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"46.65","1":"46.65"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"45.96","1":"45.96"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"44.81","1":"44.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"44.25","1":"44.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"45.12","1":"45.12"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"44.73","1":"44.73"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"43.82","1":"43.82"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"42.70","1":"42.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"45.11","1":"45.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"44.49","1":"44.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"44.62","1":"44.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"44.45","1":"44.45"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"44.60","1":"44.60"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"45.46","1":"45.46"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"47.34","1":"47.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"47.14","1":"47.14"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"46.48","1":"46.48"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"46.50","1":"46.50"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"47.00","1":"47.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"44.82","1":"44.82"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"44.82","1":"44.82"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"44.18","1":"44.18"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"43.81","1":"43.81"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"43.99","1":"43.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"43.79","1":"43.79"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"45.76","1":"45.76"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"45.68","1":"45.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"45.75","1":"45.75"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"44.59","1":"44.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"45.01","1":"45.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"45.50","1":"45.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"45.71","1":"45.71"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"45.17","1":"45.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"45.65","1":"45.65"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"45.08","1":"45.08"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"45.08","1":"45.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"45.30","1":"45.30"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"45.70","1":"45.70"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"45.11","1":"45.11"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"44.92","1":"44.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"44.81","1":"44.81"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"44.99","1":"44.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"44.75","1":"44.75"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.88","1":"44.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"44.94","1":"44.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"46.00","1":"46.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"46.70","1":"46.70"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"45.74","1":"45.74"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"45.74","1":"45.74"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"46.00","1":"46.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"46.00","1":"46.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"46.00","1":"46.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"45.43","1":"45.43"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"45.43","1":"45.43"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"46.81","1":"46.81"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"46.47","1":"46.47"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"48.19","1":"48.19"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"47.86","1":"47.86"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"47.86","1":"47.86"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"48.49","1":"48.49"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"49.11","1":"49.11"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"46.06","1":"46.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"46.15","1":"46.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"45.99","1":"45.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"45.02","1":"45.02"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"45.22","1":"45.22"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"46.01","1":"46.01"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"46.01","1":"46.01"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"45.51","1":"45.51"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"44.92","1":"44.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"44.66","1":"44.66"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"43.53","1":"43.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"43.49","1":"43.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"45.37","1":"45.37"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"46.51","1":"46.51"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"47.34","1":"47.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"47.00","1":"47.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"46.03","1":"46.03"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"46.49","1":"46.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"47.04","1":"47.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"46.92","1":"46.92"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"46.09","1":"46.09"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"45.02","1":"45.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"44.98","1":"44.98"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"46.55","1":"46.55"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"47.00","1":"47.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"47.07","1":"47.07"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"45.09","1":"45.09"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"44.07","1":"44.07"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"44.03","1":"44.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"43.99","1":"43.99"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"43.70","1":"43.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"44.52","1":"44.52"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"45.13","1":"45.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"45.99","1":"45.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"46.05","1":"46.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"47.62","1":"47.62"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"48.79","1":"48.79"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"49.50","1":"49.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"50.77","1":"50.77"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"49.66","1":"49.66"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"49.16","1":"49.16"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"49.00","1":"49.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"48.52","1":"48.52"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"51.67","1":"51.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"56.84","1":"56.84"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"62.52","1":"62.52"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"65.14","1":"65.14"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"67.54","1":"67.54"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"67.63","1":"67.63"}]}