{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"14.11","1":"14.11"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.06","1":"14.06"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"13.54","1":"13.54"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"12.96","1":"12.96"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"13.06","1":"13.06"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"13.54","1":"13.54"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"13.40","1":"13.40"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.31","1":"13.31"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"12.98","1":"12.98"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.01","1":"13.01"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"13.02","1":"13.02"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"12.87","1":"12.87"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"12.93","1":"12.93"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"12.88","1":"12.88"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"13.34","1":"13.34"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"13.39","1":"13.39"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"13.25","1":"13.25"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"13.10","1":"13.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"13.02","1":"13.02"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"12.84","1":"12.84"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"12.93","1":"12.93"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"12.87","1":"12.87"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"12.79","1":"12.79"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"12.79","1":"12.79"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"12.94","1":"12.94"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"12.96","1":"12.96"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"13.34","1":"13.34"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"13.00","1":"13.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"12.77","1":"12.77"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"12.69","1":"12.69"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"12.56","1":"12.56"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"12.54","1":"12.54"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"12.55","1":"12.55"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"12.70","1":"12.70"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"12.61","1":"12.61"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"12.87","1":"12.87"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"12.79","1":"12.79"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"12.70","1":"12.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"12.60","1":"12.60"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.52","1":"12.52"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"13.04","1":"13.04"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"12.77","1":"12.77"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"12.69","1":"12.69"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"12.64","1":"12.64"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"12.51","1":"12.51"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"12.55","1":"12.55"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.54","1":"12.54"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"12.72","1":"12.72"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"12.85","1":"12.85"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"12.98","1":"12.98"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"12.69","1":"12.69"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"12.56","1":"12.56"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"12.55","1":"12.55"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"12.70","1":"12.70"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"12.80","1":"12.80"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"12.85","1":"12.85"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"12.81","1":"12.81"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"12.81","1":"12.81"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"12.71","1":"12.71"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"12.51","1":"12.51"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"12.49","1":"12.49"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"12.35","1":"12.35"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"12.09","1":"12.09"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"12.22","1":"12.22"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"12.09","1":"12.09"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"12.06","1":"12.06"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.89","1":"11.89"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"11.86","1":"11.86"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"11.72","1":"11.72"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"11.66","1":"11.66"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"11.66","1":"11.66"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"11.74","1":"11.74"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"11.30","1":"11.30"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"11.25","1":"11.25"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"11.24","1":"11.24"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"11.38","1":"11.38"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"11.38","1":"11.38"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"11.17","1":"11.17"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"11.05","1":"11.05"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"11.10","1":"11.10"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"11.10","1":"11.10"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"10.86","1":"10.86"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"11.05","1":"11.05"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"11.30","1":"11.30"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"11.36","1":"11.36"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"12.26","1":"12.26"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"11.95","1":"11.95"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"11.41","1":"11.41"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.16","1":"11.16"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.16","1":"11.16"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"11.55","1":"11.55"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"11.84","1":"11.84"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"11.80","1":"11.80"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"11.91","1":"11.91"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"11.73","1":"11.73"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"11.71","1":"11.71"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"11.85","1":"11.85"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"11.87","1":"11.87"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"12.21","1":"12.21"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"12.39","1":"12.39"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"12.53","1":"12.53"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"12.46","1":"12.46"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"12.30","1":"12.30"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"12.05","1":"12.05"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"12.01","1":"12.01"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"12.15","1":"12.15"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"12.02","1":"12.02"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"11.90","1":"11.90"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"11.79","1":"11.79"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"11.76","1":"11.76"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"11.72","1":"11.72"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"11.66","1":"11.66"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"11.57","1":"11.57"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"11.49","1":"11.49"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"11.66","1":"11.66"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"11.46","1":"11.46"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"11.21","1":"11.21"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"11.29","1":"11.29"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"11.20","1":"11.20"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"11.57","1":"11.57"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"11.49","1":"11.49"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"11.46","1":"11.46"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"12.21","1":"12.21"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"12.03","1":"12.03"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"12.01","1":"12.01"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"11.98","1":"11.98"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"11.82","1":"11.82"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"11.25","1":"11.25"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"11.10","1":"11.10"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"11.29","1":"11.29"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"11.01","1":"11.01"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"10.00","1":"10.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"10.36","1":"10.36"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.91","1":"9.91"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"10.24","1":"10.24"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"10.25","1":"10.25"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"10.42","1":"10.42"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"10.02","1":"10.02"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.85","1":"9.85"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"9.56","1":"9.56"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"9.35","1":"9.35"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"9.60","1":"9.60"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"9.41","1":"9.41"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"9.58","1":"9.58"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.47","1":"9.47"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"9.25","1":"9.25"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"9.17","1":"9.17"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"9.88","1":"9.88"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"9.87","1":"9.87"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"9.97","1":"9.97"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"9.63","1":"9.63"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"9.55","1":"9.55"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"10.01","1":"10.01"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.22","1":"10.22"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"10.76","1":"10.76"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"11.68","1":"11.68"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"10.94","1":"10.94"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"10.93","1":"10.93"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"11.13","1":"11.13"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"11.24","1":"11.24"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.02","1":"11.02"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"10.75","1":"10.75"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"10.55","1":"10.55"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.37","1":"10.37"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"10.35","1":"10.35"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.33","1":"10.33"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"10.54","1":"10.54"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"10.62","1":"10.62"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"10.58","1":"10.58"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"10.58","1":"10.58"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"10.61","1":"10.61"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"10.55","1":"10.55"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"9.60","1":"9.60"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.85","1":"9.85"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"9.96","1":"9.96"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"9.91","1":"9.91"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"10.00","1":"10.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"9.70","1":"9.70"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"9.74","1":"9.74"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"9.62","1":"9.62"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"9.54","1":"9.54"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"9.56","1":"9.56"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"9.60","1":"9.60"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.66","1":"9.66"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"9.72","1":"9.72"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"9.71","1":"9.71"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"9.78","1":"9.78"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"9.90","1":"9.90"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"10.05","1":"10.05"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"9.87","1":"9.87"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"9.86","1":"9.86"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"9.74","1":"9.74"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"9.91","1":"9.91"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"9.84","1":"9.84"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"9.92","1":"9.92"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"9.94","1":"9.94"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"9.79","1":"9.79"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"9.69","1":"9.69"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"9.71","1":"9.71"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"10.18","1":"10.18"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"10.00","1":"10.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"10.18","1":"10.18"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"9.47","1":"9.47"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"9.65","1":"9.65"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"10.11","1":"10.11"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"10.00","1":"10.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"9.86","1":"9.86"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"9.85","1":"9.85"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"9.80","1":"9.80"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"9.80","1":"9.80"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"9.54","1":"9.54"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"9.61","1":"9.61"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"9.57","1":"9.57"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"9.39","1":"9.39"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"9.98","1":"9.98"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"10.80","1":"10.80"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"10.99","1":"10.99"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"10.89","1":"10.89"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"10.94","1":"10.94"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.28","1":"11.28"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.18","1":"11.18"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"10.97","1":"10.97"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"11.07","1":"11.07"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.21","1":"11.21"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.18","1":"11.18"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"11.67","1":"11.67"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"11.66","1":"11.66"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"11.51","1":"11.51"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.97","1":"11.97"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"12.24","1":"12.24"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"12.40","1":"12.40"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"12.23","1":"12.23"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"12.27","1":"12.27"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"12.28","1":"12.28"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"12.06","1":"12.06"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.87","1":"11.87"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.87","1":"11.87"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.82","1":"11.82"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.49","1":"11.49"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.96","1":"10.96"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"11.48","1":"11.48"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"11.87","1":"11.87"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.98","1":"11.98"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"12.11","1":"12.11"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"12.02","1":"12.02"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.91","1":"11.91"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.97","1":"11.97"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"11.75","1":"11.75"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"11.85","1":"11.85"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"11.91","1":"11.91"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"11.88","1":"11.88"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"11.80","1":"11.80"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"11.66","1":"11.66"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"11.32","1":"11.32"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"11.21","1":"11.21"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.17","1":"11.17"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"10.88","1":"10.88"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"11.64","1":"11.64"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.97","1":"11.97"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"11.99","1":"11.99"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"11.91","1":"11.91"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"11.97","1":"11.97"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"11.89","1":"11.89"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"11.91","1":"11.91"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"12.35","1":"12.35"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"12.16","1":"12.16"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"12.33","1":"12.33"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"12.57","1":"12.57"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"12.26","1":"12.26"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"12.30","1":"12.30"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"13.10","1":"13.10"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"12.76","1":"12.76"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"12.55","1":"12.55"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"12.61","1":"12.61"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"12.73","1":"12.73"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"13.02","1":"13.02"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"13.31","1":"13.31"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"13.22","1":"13.22"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"13.43","1":"13.43"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"13.38","1":"13.38"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"13.32","1":"13.32"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"13.06","1":"13.06"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"13.22","1":"13.22"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"13.16","1":"13.16"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"13.15","1":"13.15"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"13.23","1":"13.23"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"13.14","1":"13.14"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"13.06","1":"13.06"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"13.09","1":"13.09"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"13.05","1":"13.05"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"12.99","1":"12.99"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"12.89","1":"12.89"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"13.05","1":"13.05"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"12.94","1":"12.94"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"12.86","1":"12.86"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"12.76","1":"12.76"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"12.71","1":"12.71"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"12.84","1":"12.84"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"12.70","1":"12.70"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"12.75","1":"12.75"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"12.65","1":"12.65"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"12.83","1":"12.83"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"12.45","1":"12.45"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"12.71","1":"12.71"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"12.67","1":"12.67"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"12.54","1":"12.54"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"12.55","1":"12.55"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"12.56","1":"12.56"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"12.54","1":"12.54"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"12.45","1":"12.45"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"12.28","1":"12.28"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"12.40","1":"12.40"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"12.35","1":"12.35"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"12.35","1":"12.35"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"12.40","1":"12.40"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"12.35","1":"12.35"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"12.40","1":"12.40"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"12.73","1":"12.73"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"12.79","1":"12.79"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"12.80","1":"12.80"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"12.90","1":"12.90"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"12.90","1":"12.90"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"13.46","1":"13.46"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"13.44","1":"13.44"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"13.55","1":"13.55"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"13.59","1":"13.59"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"13.71","1":"13.71"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"14.31","1":"14.31"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"14.52","1":"14.52"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"14.75","1":"14.75"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"14.61","1":"14.61"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"14.57","1":"14.57"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"14.43","1":"14.43"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"14.55","1":"14.55"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"14.16","1":"14.16"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"14.46","1":"14.46"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"14.52","1":"14.52"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"14.83","1":"14.83"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"14.89","1":"14.89"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"15.89","1":"15.89"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"15.68","1":"15.68"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"16.08","1":"16.08"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"16.64","1":"16.64"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"16.58","1":"16.58"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"16.19","1":"16.19"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"16.04","1":"16.04"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"15.91","1":"15.91"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"15.81","1":"15.81"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"15.65","1":"15.65"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"15.31","1":"15.31"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"15.54","1":"15.54"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"15.72","1":"15.72"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"16.41","1":"16.41"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"16.82","1":"16.82"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"17.09","1":"17.09"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"17.07","1":"17.07"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"17.13","1":"17.13"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"16.95","1":"16.95"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"16.74","1":"16.74"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"16.58","1":"16.58"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"16.23","1":"16.23"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"16.20","1":"16.20"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"16.22","1":"16.22"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"16.34","1":"16.34"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"16.32","1":"16.32"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"15.85","1":"15.85"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"15.77","1":"15.77"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"14.98","1":"14.98"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"15.58","1":"15.58"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"14.96","1":"14.96"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"15.50","1":"15.50"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"15.43","1":"15.43"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"15.60","1":"15.60"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"15.40","1":"15.40"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"15.32","1":"15.32"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"16.32","1":"16.32"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"16.23","1":"16.23"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"15.95","1":"15.95"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"16.47","1":"16.47"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"16.27","1":"16.27"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"16.15","1":"16.15"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"15.90","1":"15.90"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"16.00","1":"16.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"16.30","1":"16.30"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"16.69","1":"16.69"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"17.16","1":"17.16"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"17.10","1":"17.10"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"17.30","1":"17.30"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"17.02","1":"17.02"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"16.82","1":"16.82"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"17.02","1":"17.02"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"17.17","1":"17.17"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"17.28","1":"17.28"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"17.37","1":"17.37"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"17.15","1":"17.15"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"17.30","1":"17.30"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"17.44","1":"17.44"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"17.18","1":"17.18"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"17.77","1":"17.77"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"17.22","1":"17.22"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"17.79","1":"17.79"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"18.65","1":"18.65"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"18.38","1":"18.38"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"18.85","1":"18.85"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"18.98","1":"18.98"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"19.98","1":"19.98"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"19.69","1":"19.69"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"19.51","1":"19.51"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"19.63","1":"19.63"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"20.36","1":"20.36"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"21.26","1":"21.26"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"21.00","1":"21.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"21.99","1":"21.99"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"22.76","1":"22.76"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"23.89","1":"23.89"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"24.38","1":"24.38"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"24.22","1":"24.22"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"23.39","1":"23.39"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"24.07","1":"24.07"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"24.65","1":"24.65"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"24.25","1":"24.25"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"24.33","1":"24.33"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"25.26","1":"25.26"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"26.52","1":"26.52"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"25.29","1":"25.29"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"25.01","1":"25.01"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"23.97","1":"23.97"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"24.17","1":"24.17"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"24.04","1":"24.04"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"24.00","1":"24.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"24.35","1":"24.35"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"23.86","1":"23.86"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"23.16","1":"23.16"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"23.05","1":"23.05"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"23.01","1":"23.01"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"22.78","1":"22.78"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"22.57","1":"22.57"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"23.03","1":"23.03"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"22.56","1":"22.56"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"22.19","1":"22.19"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"22.95","1":"22.95"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"23.12","1":"23.12"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"23.00","1":"23.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"22.80","1":"22.80"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"22.44","1":"22.44"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"23.14","1":"23.14"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"23.57","1":"23.57"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"23.57","1":"23.57"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"22.40","1":"22.40"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"22.10","1":"22.10"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"21.50","1":"21.50"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"21.26","1":"21.26"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"21.42","1":"21.42"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"22.49","1":"22.49"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"22.82","1":"22.82"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"23.17","1":"23.17"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"23.16","1":"23.16"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"23.12","1":"23.12"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"22.96","1":"22.96"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"22.54","1":"22.54"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"22.91","1":"22.91"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"22.92","1":"22.92"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"23.84","1":"23.84"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"23.85","1":"23.85"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"23.46","1":"23.46"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"23.20","1":"23.20"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"23.01","1":"23.01"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"22.66","1":"22.66"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"22.78","1":"22.78"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"22.83","1":"22.83"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"22.87","1":"22.87"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"22.95","1":"22.95"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"23.22","1":"23.22"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"23.28","1":"23.28"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"22.66","1":"22.66"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"22.53","1":"22.53"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"22.18","1":"22.18"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"22.19","1":"22.19"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"21.35","1":"21.35"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"21.81","1":"21.81"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"21.42","1":"21.42"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"21.94","1":"21.94"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"21.95","1":"21.95"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"22.48","1":"22.48"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"22.25","1":"22.25"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"22.41","1":"22.41"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"22.48","1":"22.48"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"22.34","1":"22.34"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"22.13","1":"22.13"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"22.65","1":"22.65"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"22.50","1":"22.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"22.70","1":"22.70"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"23.47","1":"23.47"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"23.98","1":"23.98"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"23.93","1":"23.93"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"23.69","1":"23.69"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"23.97","1":"23.97"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"24.00","1":"24.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"23.84","1":"23.84"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"23.74","1":"23.74"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"23.59","1":"23.59"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"23.34","1":"23.34"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"23.89","1":"23.89"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"24.24","1":"24.24"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"25.45","1":"25.45"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"25.57","1":"25.57"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"25.05","1":"25.05"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"24.86","1":"24.86"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"25.23","1":"25.23"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"25.61","1":"25.61"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"24.51","1":"24.51"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"24.90","1":"24.90"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"24.61","1":"24.61"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"24.38","1":"24.38"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"23.61","1":"23.61"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"22.66","1":"22.66"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"23.06","1":"23.06"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"22.95","1":"22.95"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"22.68","1":"22.68"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"23.17","1":"23.17"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"23.22","1":"23.22"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"23.56","1":"23.56"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"23.31","1":"23.31"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"23.72","1":"23.72"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"23.63","1":"23.63"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"23.55","1":"23.55"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"23.43","1":"23.43"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"23.04","1":"23.04"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"23.16","1":"23.16"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"22.84","1":"22.84"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"23.38","1":"23.38"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"23.05","1":"23.05"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"22.85","1":"22.85"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"22.39","1":"22.39"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"22.57","1":"22.57"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"23.11","1":"23.11"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"23.38","1":"23.38"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"23.69","1":"23.69"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"22.68","1":"22.68"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"22.95","1":"22.95"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"22.90","1":"22.90"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"22.55","1":"22.55"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"22.50","1":"22.50"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"22.63","1":"22.63"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"23.25","1":"23.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"24.40","1":"24.40"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"25.30","1":"25.30"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"25.43","1":"25.43"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"25.49","1":"25.49"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"25.61","1":"25.61"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"26.89","1":"26.89"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"26.14","1":"26.14"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"25.06","1":"25.06"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"25.11","1":"25.11"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"25.24","1":"25.24"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"24.48","1":"24.48"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"24.22","1":"24.22"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"23.63","1":"23.63"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"23.51","1":"23.51"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"24.68","1":"24.68"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"24.63","1":"24.63"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"23.74","1":"23.74"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"24.14","1":"24.14"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"24.86","1":"24.86"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"24.79","1":"24.79"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"24.31","1":"24.31"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"24.15","1":"24.15"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"24.44","1":"24.44"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"24.93","1":"24.93"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"24.55","1":"24.55"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"24.48","1":"24.48"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"24.34","1":"24.34"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"24.23","1":"24.23"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"24.36","1":"24.36"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"24.06","1":"24.06"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"23.91","1":"23.91"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"24.53","1":"24.53"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"24.41","1":"24.41"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"24.41","1":"24.41"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"24.27","1":"24.27"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"24.13","1":"24.13"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"24.66","1":"24.66"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"24.28","1":"24.28"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"24.19","1":"24.19"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"24.52","1":"24.52"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"24.56","1":"24.56"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"24.67","1":"24.67"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"25.23","1":"25.23"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"25.06","1":"25.06"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"25.05","1":"25.05"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"25.26","1":"25.26"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"25.45","1":"25.45"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"25.41","1":"25.41"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"25.33","1":"25.33"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"25.11","1":"25.11"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"25.09","1":"25.09"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"24.95","1":"24.95"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"24.90","1":"24.90"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"25.09","1":"25.09"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"24.93","1":"24.93"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"24.88","1":"24.88"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"24.71","1":"24.71"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"24.63","1":"24.63"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"24.69","1":"24.69"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"24.53","1":"24.53"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"24.47","1":"24.47"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"24.41","1":"24.41"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"24.66","1":"24.66"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"24.72","1":"24.72"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"24.66","1":"24.66"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"24.28","1":"24.28"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"24.06","1":"24.06"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"23.76","1":"23.76"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"24.02","1":"24.02"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"24.06","1":"24.06"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"23.76","1":"23.76"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"23.96","1":"23.96"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"23.53","1":"23.53"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"23.39","1":"23.39"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"23.79","1":"23.79"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"23.96","1":"23.96"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"24.03","1":"24.03"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"23.62","1":"23.62"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"23.43","1":"23.43"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"23.47","1":"23.47"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"23.63","1":"23.63"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"23.56","1":"23.56"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"23.46","1":"23.46"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"23.29","1":"23.29"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"23.14","1":"23.14"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"23.15","1":"23.15"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"23.03","1":"23.03"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"22.82","1":"22.82"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"22.94","1":"22.94"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"23.16","1":"23.16"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"23.14","1":"23.14"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"24.29","1":"24.29"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"24.42","1":"24.42"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"24.00","1":"24.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"23.89","1":"23.89"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"23.86","1":"23.86"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"23.56","1":"23.56"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"23.63","1":"23.63"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"24.16","1":"24.16"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"23.89","1":"23.89"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"24.07","1":"24.07"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"24.16","1":"24.16"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"23.93","1":"23.93"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"23.98","1":"23.98"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"23.57","1":"23.57"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"23.58","1":"23.58"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"23.47","1":"23.47"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"23.50","1":"23.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"23.48","1":"23.48"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"23.67","1":"23.67"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"23.57","1":"23.57"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"23.34","1":"23.34"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"23.23","1":"23.23"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"23.21","1":"23.21"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"23.16","1":"23.16"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"23.67","1":"23.67"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"24.83","1":"24.83"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"25.34","1":"25.34"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"24.79","1":"24.79"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"25.37","1":"25.37"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"25.21","1":"25.21"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"25.76","1":"25.76"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"25.62","1":"25.62"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"25.98","1":"25.98"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"26.07","1":"26.07"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"26.37","1":"26.37"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"26.16","1":"26.16"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"25.78","1":"25.78"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"25.76","1":"25.76"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"25.54","1":"25.54"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"25.80","1":"25.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"25.94","1":"25.94"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"25.71","1":"25.71"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"25.63","1":"25.63"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"25.96","1":"25.96"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"26.09","1":"26.09"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"26.17","1":"26.17"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"26.49","1":"26.49"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"26.51","1":"26.51"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.52","1":"26.52"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"26.43","1":"26.43"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"26.56","1":"26.56"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"26.66","1":"26.66"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"26.43","1":"26.43"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"26.24","1":"26.24"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"26.01","1":"26.01"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"26.10","1":"26.10"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"26.15","1":"26.15"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"26.09","1":"26.09"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"26.55","1":"26.55"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"26.86","1":"26.86"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"26.65","1":"26.65"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"26.57","1":"26.57"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"26.56","1":"26.56"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"26.75","1":"26.75"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"26.60","1":"26.60"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"26.48","1":"26.48"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"26.40","1":"26.40"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"26.09","1":"26.09"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"25.87","1":"25.87"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"25.90","1":"25.90"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"25.93","1":"25.93"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"25.78","1":"25.78"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"25.71","1":"25.71"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"25.72","1":"25.72"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"25.60","1":"25.60"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"25.83","1":"25.83"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"25.87","1":"25.87"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"24.87","1":"24.87"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"25.23","1":"25.23"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"25.24","1":"25.24"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"25.53","1":"25.53"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"25.63","1":"25.63"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"25.79","1":"25.79"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"25.80","1":"25.80"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"25.88","1":"25.88"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"25.94","1":"25.94"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"26.50","1":"26.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"25.98","1":"25.98"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"25.93","1":"25.93"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"25.64","1":"25.64"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"25.70","1":"25.70"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"25.84","1":"25.84"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"25.72","1":"25.72"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"25.67","1":"25.67"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"25.66","1":"25.66"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"25.46","1":"25.46"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"25.28","1":"25.28"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"25.20","1":"25.20"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"24.97","1":"24.97"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"24.58","1":"24.58"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"24.72","1":"24.72"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"24.34","1":"24.34"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"24.35","1":"24.35"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"23.90","1":"23.90"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"23.82","1":"23.82"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"23.84","1":"23.84"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"23.97","1":"23.97"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"24.39","1":"24.39"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"24.45","1":"24.45"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"24.14","1":"24.14"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"24.04","1":"24.04"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"23.99","1":"23.99"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"23.84","1":"23.84"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"24.11","1":"24.11"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"24.07","1":"24.07"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"23.93","1":"23.93"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"24.00","1":"24.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"23.99","1":"23.99"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"24.00","1":"24.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"24.00","1":"24.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"22.51","1":"22.51"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"22.31","1":"22.31"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"22.23","1":"22.23"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"21.80","1":"21.80"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"21.77","1":"21.77"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"21.51","1":"21.51"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"22.56","1":"22.56"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"22.55","1":"22.55"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"22.72","1":"22.72"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"22.33","1":"22.33"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"22.61","1":"22.61"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"22.90","1":"22.90"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"22.94","1":"22.94"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"22.99","1":"22.99"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"22.83","1":"22.83"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"22.75","1":"22.75"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"22.58","1":"22.58"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"21.96","1":"21.96"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"21.29","1":"21.29"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"21.99","1":"21.99"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"22.51","1":"22.51"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"22.48","1":"22.48"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"23.12","1":"23.12"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"23.44","1":"23.44"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"23.50","1":"23.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"23.90","1":"23.90"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"23.67","1":"23.67"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"23.33","1":"23.33"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"23.45","1":"23.45"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"23.67","1":"23.67"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"23.62","1":"23.62"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"23.35","1":"23.35"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"23.34","1":"23.34"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"23.29","1":"23.29"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"23.99","1":"23.99"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"23.75","1":"23.75"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"23.86","1":"23.86"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"23.54","1":"23.54"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"23.51","1":"23.51"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"23.56","1":"23.56"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"23.50","1":"23.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"23.46","1":"23.46"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"23.49","1":"23.49"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"23.50","1":"23.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"23.75","1":"23.75"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"23.65","1":"23.65"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"23.45","1":"23.45"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"23.32","1":"23.32"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"23.51","1":"23.51"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"23.54","1":"23.54"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"23.99","1":"23.99"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"24.03","1":"24.03"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"24.70","1":"24.70"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"24.71","1":"24.71"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"25.33","1":"25.33"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"26.06","1":"26.06"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"25.83","1":"25.83"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"26.01","1":"26.01"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"25.99","1":"25.99"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"25.78","1":"25.78"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"25.65","1":"25.65"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"25.05","1":"25.05"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"25.02","1":"25.02"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"25.13","1":"25.13"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"24.41","1":"24.41"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"24.05","1":"24.05"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"24.48","1":"24.48"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"24.83","1":"24.83"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"24.94","1":"24.94"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"24.83","1":"24.83"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"25.02","1":"25.02"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"25.48","1":"25.48"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"25.16","1":"25.16"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"25.69","1":"25.69"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"25.80","1":"25.80"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"25.93","1":"25.93"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"26.72","1":"26.72"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"26.39","1":"26.39"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"26.29","1":"26.29"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"26.56","1":"26.56"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"25.81","1":"25.81"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"25.69","1":"25.69"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"25.69","1":"25.69"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.58","1":"25.58"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"25.78","1":"25.78"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"25.32","1":"25.32"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"25.28","1":"25.28"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"24.92","1":"24.92"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"25.20","1":"25.20"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"25.77","1":"25.77"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"25.55","1":"25.55"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"25.17","1":"25.17"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"24.81","1":"24.81"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"24.79","1":"24.79"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"24.82","1":"24.82"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"24.83","1":"24.83"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"25.33","1":"25.33"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"25.12","1":"25.12"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"25.21","1":"25.21"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"24.84","1":"24.84"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"24.73","1":"24.73"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"24.91","1":"24.91"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"24.60","1":"24.60"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"24.28","1":"24.28"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"24.55","1":"24.55"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"24.84","1":"24.84"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"24.27","1":"24.27"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"24.04","1":"24.04"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"24.02","1":"24.02"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"24.49","1":"24.49"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"23.68","1":"23.68"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"23.87","1":"23.87"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"23.71","1":"23.71"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"24.03","1":"24.03"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"24.39","1":"24.39"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"24.73","1":"24.73"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"24.44","1":"24.44"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"25.32","1":"25.32"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"25.60","1":"25.60"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"25.66","1":"25.66"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"25.91","1":"25.91"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"25.66","1":"25.66"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"25.71","1":"25.71"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"26.06","1":"26.06"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"26.36","1":"26.36"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"26.02","1":"26.02"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"25.87","1":"25.87"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"25.54","1":"25.54"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"25.46","1":"25.46"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"25.74","1":"25.74"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"26.00","1":"26.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"25.61","1":"25.61"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"25.98","1":"25.98"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"25.65","1":"25.65"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"25.55","1":"25.55"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"25.19","1":"25.19"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"24.80","1":"24.80"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"24.50","1":"24.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"24.26","1":"24.26"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"24.38","1":"24.38"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"24.96","1":"24.96"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"25.07","1":"25.07"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"25.64","1":"25.64"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"25.56","1":"25.56"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"25.16","1":"25.16"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"25.52","1":"25.52"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"25.72","1":"25.72"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"25.75","1":"25.75"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"25.65","1":"25.65"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"25.83","1":"25.83"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"25.83","1":"25.83"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"25.50","1":"25.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"25.80","1":"25.80"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"26.79","1":"26.79"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"26.97","1":"26.97"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"27.27","1":"27.27"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"27.09","1":"27.09"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"27.07","1":"27.07"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"26.93","1":"26.93"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"27.40","1":"27.40"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"27.61","1":"27.61"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"27.54","1":"27.54"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"27.31","1":"27.31"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"27.51","1":"27.51"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"27.83","1":"27.83"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"27.86","1":"27.86"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"28.03","1":"28.03"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"28.49","1":"28.49"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"28.58","1":"28.58"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"28.73","1":"28.73"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"29.02","1":"29.02"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"28.57","1":"28.57"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"28.81","1":"28.81"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"28.59","1":"28.59"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"28.03","1":"28.03"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"28.26","1":"28.26"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"27.83","1":"27.83"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"27.99","1":"27.99"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"28.84","1":"28.84"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"28.71","1":"28.71"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"28.53","1":"28.53"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"28.85","1":"28.85"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"28.63","1":"28.63"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"28.83","1":"28.83"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"28.74","1":"28.74"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"28.42","1":"28.42"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"28.49","1":"28.49"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"28.61","1":"28.61"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"28.49","1":"28.49"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"28.56","1":"28.56"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"28.45","1":"28.45"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"29.87","1":"29.87"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"30.07","1":"30.07"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"30.16","1":"30.16"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"29.70","1":"29.70"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"29.70","1":"29.70"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"29.27","1":"29.27"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"29.25","1":"29.25"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"28.94","1":"28.94"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"28.95","1":"28.95"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"28.59","1":"28.59"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"28.60","1":"28.60"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"28.64","1":"28.64"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"28.54","1":"28.54"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"28.62","1":"28.62"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"29.21","1":"29.21"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"29.20","1":"29.20"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"28.85","1":"28.85"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"28.71","1":"28.71"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"28.64","1":"28.64"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"28.50","1":"28.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"28.33","1":"28.33"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"28.71","1":"28.71"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"28.75","1":"28.75"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"29.06","1":"29.06"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"29.10","1":"29.10"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"28.56","1":"28.56"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"28.95","1":"28.95"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"29.23","1":"29.23"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"28.90","1":"28.90"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"28.86","1":"28.86"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"28.65","1":"28.65"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"28.68","1":"28.68"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"28.47","1":"28.47"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"28.02","1":"28.02"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"28.82","1":"28.82"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"28.83","1":"28.83"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"28.50","1":"28.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"28.60","1":"28.60"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"28.80","1":"28.80"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"28.62","1":"28.62"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"28.80","1":"28.80"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"29.00","1":"29.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"29.84","1":"29.84"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"30.15","1":"30.15"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"30.15","1":"30.15"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"29.88","1":"29.88"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"30.45","1":"30.45"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"30.24","1":"30.24"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"29.71","1":"29.71"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"29.99","1":"29.99"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"30.80","1":"30.80"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"31.23","1":"31.23"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"31.42","1":"31.42"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"31.32","1":"31.32"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"31.18","1":"31.18"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"30.82","1":"30.82"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"31.97","1":"31.97"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"32.18","1":"32.18"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"31.70","1":"31.70"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"31.47","1":"31.47"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"31.48","1":"31.48"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"31.72","1":"31.72"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"31.62","1":"31.62"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"31.60","1":"31.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"31.42","1":"31.42"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"31.70","1":"31.70"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"32.34","1":"32.34"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"32.13","1":"32.13"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"32.11","1":"32.11"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"32.03","1":"32.03"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"32.49","1":"32.49"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"32.73","1":"32.73"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"33.30","1":"33.30"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"33.30","1":"33.30"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"34.01","1":"34.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"34.22","1":"34.22"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"34.70","1":"34.70"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"32.01","1":"32.01"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"31.83","1":"31.83"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"31.72","1":"31.72"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"31.25","1":"31.25"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"31.77","1":"31.77"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"32.33","1":"32.33"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"32.65","1":"32.65"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"32.20","1":"32.20"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"31.99","1":"31.99"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"32.27","1":"32.27"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"31.85","1":"31.85"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"32.17","1":"32.17"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"31.91","1":"31.91"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"31.92","1":"31.92"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"32.00","1":"32.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"31.86","1":"31.86"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"31.68","1":"31.68"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"31.54","1":"31.54"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"31.39","1":"31.39"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"31.24","1":"31.24"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"30.96","1":"30.96"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"30.21","1":"30.21"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"30.26","1":"30.26"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"30.68","1":"30.68"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"30.59","1":"30.59"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"30.58","1":"30.58"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"31.22","1":"31.22"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"31.01","1":"31.01"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"30.62","1":"30.62"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"29.67","1":"29.67"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"29.80","1":"29.80"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"29.84","1":"29.84"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"29.48","1":"29.48"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"29.20","1":"29.20"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"29.49","1":"29.49"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"29.01","1":"29.01"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"28.99","1":"28.99"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"28.51","1":"28.51"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"28.39","1":"28.39"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"29.02","1":"29.02"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"28.58","1":"28.58"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"28.53","1":"28.53"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"29.13","1":"29.13"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"29.20","1":"29.20"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"28.73","1":"28.73"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"29.14","1":"29.14"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"29.21","1":"29.21"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"29.00","1":"29.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"28.03","1":"28.03"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"27.34","1":"27.34"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"27.46","1":"27.46"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"27.64","1":"27.64"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"27.64","1":"27.64"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"28.30","1":"28.30"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"28.51","1":"28.51"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"28.29","1":"28.29"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"28.47","1":"28.47"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"28.98","1":"28.98"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"28.50","1":"28.50"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"28.12","1":"28.12"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"28.97","1":"28.97"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"28.49","1":"28.49"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"28.06","1":"28.06"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"29.10","1":"29.10"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"29.75","1":"29.75"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"29.50","1":"29.50"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"29.19","1":"29.19"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"28.42","1":"28.42"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"28.50","1":"28.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"28.16","1":"28.16"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"28.26","1":"28.26"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"28.72","1":"28.72"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"27.29","1":"27.29"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"26.53","1":"26.53"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"27.44","1":"27.44"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"27.52","1":"27.52"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"27.48","1":"27.48"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"27.40","1":"27.40"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"27.02","1":"27.02"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"26.97","1":"26.97"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"26.99","1":"26.99"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"26.97","1":"26.97"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"26.72","1":"26.72"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"25.90","1":"25.90"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"26.04","1":"26.04"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"26.13","1":"26.13"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"26.00","1":"26.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"26.61","1":"26.61"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"26.59","1":"26.59"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"26.52","1":"26.52"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"26.45","1":"26.45"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"26.38","1":"26.38"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"26.86","1":"26.86"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"26.94","1":"26.94"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"26.93","1":"26.93"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"27.26","1":"27.26"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"27.40","1":"27.40"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"27.55","1":"27.55"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"27.67","1":"27.67"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"28.00","1":"28.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"28.42","1":"28.42"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"28.60","1":"28.60"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"27.40","1":"27.40"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"27.38","1":"27.38"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"27.38","1":"27.38"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"27.42","1":"27.42"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"27.49","1":"27.49"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"28.41","1":"28.41"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"29.54","1":"29.54"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"29.41","1":"29.41"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"28.90","1":"28.90"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"28.80","1":"28.80"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"28.63","1":"28.63"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"28.76","1":"28.76"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"28.97","1":"28.97"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"29.25","1":"29.25"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"28.79","1":"28.79"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"29.30","1":"29.30"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"29.41","1":"29.41"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"28.98","1":"28.98"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"29.90","1":"29.90"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"30.84","1":"30.84"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"31.25","1":"31.25"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"31.76","1":"31.76"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"31.45","1":"31.45"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"30.93","1":"30.93"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"30.46","1":"30.46"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"30.59","1":"30.59"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"30.51","1":"30.51"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"31.00","1":"31.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"31.05","1":"31.05"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"31.10","1":"31.10"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"31.40","1":"31.40"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"31.34","1":"31.34"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"31.49","1":"31.49"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"31.38","1":"31.38"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"31.60","1":"31.60"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"31.84","1":"31.84"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"31.85","1":"31.85"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"31.43","1":"31.43"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"31.63","1":"31.63"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"31.50","1":"31.50"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"31.33","1":"31.33"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"31.50","1":"31.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"31.13","1":"31.13"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"31.54","1":"31.54"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"31.98","1":"31.98"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"32.00","1":"32.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"31.99","1":"31.99"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"32.52","1":"32.52"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"33.05","1":"33.05"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"32.52","1":"32.52"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"32.63","1":"32.63"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"32.33","1":"32.33"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"32.28","1":"32.28"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"32.37","1":"32.37"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"32.59","1":"32.59"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"32.35","1":"32.35"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"32.14","1":"32.14"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"32.74","1":"32.74"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"32.80","1":"32.80"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"33.12","1":"33.12"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"33.30","1":"33.30"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"33.67","1":"33.67"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.35","1":"35.35"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"34.91","1":"34.91"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"34.95","1":"34.95"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"35.77","1":"35.77"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.23","1":"36.23"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"36.53","1":"36.53"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"37.17","1":"37.17"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"37.18","1":"37.18"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"37.58","1":"37.58"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"37.40","1":"37.40"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"37.27","1":"37.27"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"37.72","1":"37.72"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"37.67","1":"37.67"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"37.51","1":"37.51"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"37.43","1":"37.43"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"36.86","1":"36.86"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"36.74","1":"36.74"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"36.82","1":"36.82"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"37.51","1":"37.51"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"37.54","1":"37.54"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"37.75","1":"37.75"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"38.34","1":"38.34"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"38.07","1":"38.07"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"38.06","1":"38.06"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"38.02","1":"38.02"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"38.44","1":"38.44"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"38.64","1":"38.64"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"38.50","1":"38.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"37.78","1":"37.78"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"37.79","1":"37.79"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"37.43","1":"37.43"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"37.30","1":"37.30"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"37.13","1":"37.13"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"37.34","1":"37.34"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"37.85","1":"37.85"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.93","1":"36.93"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"36.46","1":"36.46"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"36.33","1":"36.33"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"36.70","1":"36.70"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"37.26","1":"37.26"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"37.56","1":"37.56"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"37.40","1":"37.40"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"37.17","1":"37.17"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"37.07","1":"37.07"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"37.35","1":"37.35"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"36.51","1":"36.51"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"35.57","1":"35.57"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"36.25","1":"36.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"37.93","1":"37.93"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"38.17","1":"38.17"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"37.43","1":"37.43"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"37.47","1":"37.47"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"37.80","1":"37.80"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"39.37","1":"39.37"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"41.33","1":"41.33"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"40.51","1":"40.51"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"40.67","1":"40.67"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"40.00","1":"40.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"39.00","1":"39.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"40.95","1":"40.95"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"40.22","1":"40.22"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"38.90","1":"38.90"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"37.92","1":"37.92"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"37.25","1":"37.25"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"36.74","1":"36.74"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"38.56","1":"38.56"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"37.91","1":"37.91"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"37.99","1":"37.99"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"39.21","1":"39.21"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"39.81","1":"39.81"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"39.74","1":"39.74"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"39.77","1":"39.77"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"39.76","1":"39.76"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"40.04","1":"40.04"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"39.97","1":"39.97"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"40.03","1":"40.03"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"40.55","1":"40.55"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"40.12","1":"40.12"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"40.98","1":"40.98"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"41.11","1":"41.11"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"40.31","1":"40.31"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"41.77","1":"41.77"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"38.17","1":"38.17"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"37.96","1":"37.96"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"37.87","1":"37.87"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"37.79","1":"37.79"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"37.37","1":"37.37"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"37.93","1":"37.93"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"38.41","1":"38.41"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"38.54","1":"38.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"38.52","1":"38.52"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"38.35","1":"38.35"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"37.84","1":"37.84"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"36.17","1":"36.17"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"36.32","1":"36.32"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"36.77","1":"36.77"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"37.59","1":"37.59"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"37.60","1":"37.60"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"37.04","1":"37.04"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"37.48","1":"37.48"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"35.63","1":"35.63"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"35.46","1":"35.46"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"35.81","1":"35.81"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"36.16","1":"36.16"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"35.99","1":"35.99"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"36.03","1":"36.03"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"36.31","1":"36.31"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"37.31","1":"37.31"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"37.74","1":"37.74"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"39.01","1":"39.01"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"39.01","1":"39.01"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"39.01","1":"39.01"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"39.72","1":"39.72"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"39.74","1":"39.74"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"39.95","1":"39.95"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"39.19","1":"39.19"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"38.91","1":"38.91"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"38.97","1":"38.97"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"39.12","1":"39.12"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"39.24","1":"39.24"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"38.91","1":"38.91"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"38.52","1":"38.52"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"38.29","1":"38.29"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"38.11","1":"38.11"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"38.08","1":"38.08"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"39.07","1":"39.07"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"39.07","1":"39.07"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"39.03","1":"39.03"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"39.78","1":"39.78"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"40.68","1":"40.68"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"40.76","1":"40.76"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"41.14","1":"41.14"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"40.85","1":"40.85"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"40.68","1":"40.68"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"40.60","1":"40.60"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"41.26","1":"41.26"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"41.78","1":"41.78"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"42.96","1":"42.96"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"44.92","1":"44.92"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"44.92","1":"44.92"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"45.82","1":"45.82"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"45.11","1":"45.11"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"47.35","1":"47.35"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"48.78","1":"48.78"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"48.64","1":"48.64"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"49.15","1":"49.15"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"48.99","1":"48.99"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"49.25","1":"49.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"49.10","1":"49.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"49.00","1":"49.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"48.28","1":"48.28"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"48.10","1":"48.10"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"48.50","1":"48.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"48.53","1":"48.53"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"48.28","1":"48.28"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"48.94","1":"48.94"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"49.07","1":"49.07"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"48.59","1":"48.59"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"47.61","1":"47.61"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"46.00","1":"46.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"48.30","1":"48.30"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"49.00","1":"49.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"48.01","1":"48.01"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"48.47","1":"48.47"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"48.68","1":"48.68"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"49.57","1":"49.57"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"50.68","1":"50.68"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"50.24","1":"50.24"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"49.14","1":"49.14"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"47.77","1":"47.77"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"49.45","1":"49.45"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"49.95","1":"49.95"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"49.50","1":"49.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"48.79","1":"48.79"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"48.15","1":"48.15"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"46.94","1":"46.94"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"46.12","1":"46.12"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"46.27","1":"46.27"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"46.29","1":"46.29"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"46.27","1":"46.27"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"46.50","1":"46.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"45.99","1":"45.99"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"45.99","1":"45.99"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"45.30","1":"45.30"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"46.28","1":"46.28"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"46.27","1":"46.27"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"46.49","1":"46.49"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"45.86","1":"45.86"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"46.22","1":"46.22"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"46.00","1":"46.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"45.51","1":"45.51"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"46.30","1":"46.30"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"46.13","1":"46.13"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"45.82","1":"45.82"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"45.79","1":"45.79"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"45.10","1":"45.10"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"45.89","1":"45.89"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"45.70","1":"45.70"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"45.72","1":"45.72"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"46.23","1":"46.23"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"46.95","1":"46.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"45.80","1":"45.80"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"45.93","1":"45.93"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"48.16","1":"48.16"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"46.63","1":"46.63"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"47.23","1":"47.23"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"47.26","1":"47.26"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"47.50","1":"47.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"46.94","1":"46.94"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"47.02","1":"47.02"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"46.75","1":"46.75"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"46.71","1":"46.71"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"45.61","1":"45.61"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"46.30","1":"46.30"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"46.40","1":"46.40"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"46.48","1":"46.48"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"46.35","1":"46.35"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"46.34","1":"46.34"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"46.33","1":"46.33"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"46.27","1":"46.27"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"45.99","1":"45.99"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"45.90","1":"45.90"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"44.96","1":"44.96"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"42.92","1":"42.92"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"42.41","1":"42.41"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"41.81","1":"41.81"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"40.14","1":"40.14"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"41.99","1":"41.99"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"41.83","1":"41.83"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"41.95","1":"41.95"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"43.30","1":"43.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"43.21","1":"43.21"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"43.16","1":"43.16"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"43.61","1":"43.61"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"43.26","1":"43.26"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"42.94","1":"42.94"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"41.08","1":"41.08"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"42.59","1":"42.59"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"42.45","1":"42.45"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"41.50","1":"41.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"42.92","1":"42.92"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"43.74","1":"43.74"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"43.59","1":"43.59"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"43.47","1":"43.47"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"43.67","1":"43.67"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"44.15","1":"44.15"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"44.73","1":"44.73"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"44.07","1":"44.07"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"43.81","1":"43.81"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"42.56","1":"42.56"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"42.91","1":"42.91"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"42.56","1":"42.56"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"42.24","1":"42.24"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"41.65","1":"41.65"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"41.67","1":"41.67"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"41.03","1":"41.03"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"40.06","1":"40.06"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"39.05","1":"39.05"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"39.10","1":"39.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"38.04","1":"38.04"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"37.96","1":"37.96"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"37.74","1":"37.74"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"38.03","1":"38.03"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"37.93","1":"37.93"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"38.01","1":"38.01"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"38.40","1":"38.40"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"38.02","1":"38.02"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"38.45","1":"38.45"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"37.54","1":"37.54"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"37.34","1":"37.34"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"37.75","1":"37.75"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"38.02","1":"38.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"37.48","1":"37.48"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"36.44","1":"36.44"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"35.85","1":"35.85"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"34.92","1":"34.92"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"35.76","1":"35.76"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"35.37","1":"35.37"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"34.95","1":"34.95"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"34.03","1":"34.03"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"34.41","1":"34.41"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"33.92","1":"33.92"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"34.02","1":"34.02"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"35.26","1":"35.26"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"35.30","1":"35.30"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"36.17","1":"36.17"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"36.31","1":"36.31"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"35.96","1":"35.96"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"36.02","1":"36.02"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"36.29","1":"36.29"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"36.09","1":"36.09"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"35.87","1":"35.87"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"36.99","1":"36.99"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"36.97","1":"36.97"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"35.86","1":"35.86"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"36.34","1":"36.34"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"36.49","1":"36.49"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"36.33","1":"36.33"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"34.52","1":"34.52"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"32.80","1":"32.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"32.32","1":"32.32"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"32.51","1":"32.51"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"31.84","1":"31.84"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"31.89","1":"31.89"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"31.71","1":"31.71"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"32.28","1":"32.28"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"32.77","1":"32.77"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"33.24","1":"33.24"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"33.28","1":"33.28"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"32.86","1":"32.86"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"33.92","1":"33.92"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"33.67","1":"33.67"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"33.38","1":"33.38"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"33.35","1":"33.35"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"32.98","1":"32.98"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"32.52","1":"32.52"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"32.35","1":"32.35"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"32.32","1":"32.32"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"32.22","1":"32.22"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"31.95","1":"31.95"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"31.26","1":"31.26"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.92","1":"30.92"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"30.68","1":"30.68"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"30.80","1":"30.80"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"30.59","1":"30.59"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"30.44","1":"30.44"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"30.72","1":"30.72"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"30.87","1":"30.87"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"30.36","1":"30.36"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"30.69","1":"30.69"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"30.82","1":"30.82"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"30.75","1":"30.75"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"31.60","1":"31.60"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"32.01","1":"32.01"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"32.32","1":"32.32"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"32.04","1":"32.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"32.05","1":"32.05"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"31.91","1":"31.91"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"31.71","1":"31.71"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"31.65","1":"31.65"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"31.53","1":"31.53"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"31.60","1":"31.60"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"31.62","1":"31.62"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"31.83","1":"31.83"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"31.69","1":"31.69"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"32.15","1":"32.15"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"32.02","1":"32.02"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"31.88","1":"31.88"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"31.72","1":"31.72"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"31.69","1":"31.69"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"31.08","1":"31.08"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"30.42","1":"30.42"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"30.64","1":"30.64"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"31.60","1":"31.60"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"32.96","1":"32.96"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"32.59","1":"32.59"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"31.91","1":"31.91"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"31.19","1":"31.19"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"31.19","1":"31.19"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"31.79","1":"31.79"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"31.96","1":"31.96"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"31.18","1":"31.18"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"31.25","1":"31.25"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"31.72","1":"31.72"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"31.73","1":"31.73"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"31.80","1":"31.80"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"32.76","1":"32.76"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"32.64","1":"32.64"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"33.52","1":"33.52"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"33.94","1":"33.94"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"33.21","1":"33.21"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"32.73","1":"32.73"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"33.24","1":"33.24"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"32.75","1":"32.75"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"33.32","1":"33.32"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"32.97","1":"32.97"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"33.28","1":"33.28"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"33.39","1":"33.39"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"34.69","1":"34.69"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"34.21","1":"34.21"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"34.04","1":"34.04"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"33.78","1":"33.78"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"33.95","1":"33.95"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"33.70","1":"33.70"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"34.22","1":"34.22"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"34.91","1":"34.91"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"35.50","1":"35.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"35.18","1":"35.18"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"34.80","1":"34.80"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"34.52","1":"34.52"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"34.19","1":"34.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"34.26","1":"34.26"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"34.99","1":"34.99"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"34.74","1":"34.74"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"34.61","1":"34.61"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"34.48","1":"34.48"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"34.50","1":"34.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"34.77","1":"34.77"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"33.93","1":"33.93"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"33.79","1":"33.79"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"33.14","1":"33.14"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"32.71","1":"32.71"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"32.79","1":"32.79"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"33.52","1":"33.52"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"33.01","1":"33.01"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"32.89","1":"32.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"32.54","1":"32.54"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"32.62","1":"32.62"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"33.03","1":"33.03"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"33.20","1":"33.20"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"33.26","1":"33.26"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"33.45","1":"33.45"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"33.52","1":"33.52"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"33.36","1":"33.36"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"33.48","1":"33.48"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"33.03","1":"33.03"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"33.04","1":"33.04"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"32.46","1":"32.46"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"32.48","1":"32.48"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"32.26","1":"32.26"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"32.65","1":"32.65"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"32.96","1":"32.96"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"34.30","1":"34.30"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"34.37","1":"34.37"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"33.91","1":"33.91"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"34.03","1":"34.03"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"34.66","1":"34.66"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"35.13","1":"35.13"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"35.01","1":"35.01"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"35.31","1":"35.31"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"34.91","1":"34.91"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"34.01","1":"34.01"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"33.93","1":"33.93"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"33.43","1":"33.43"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"33.19","1":"33.19"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"33.18","1":"33.18"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"33.10","1":"33.10"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.82","1":"32.82"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"32.99","1":"32.99"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"32.98","1":"32.98"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"32.52","1":"32.52"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"32.50","1":"32.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"32.34","1":"32.34"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"31.94","1":"31.94"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"32.38","1":"32.38"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"32.98","1":"32.98"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"33.81","1":"33.81"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"33.80","1":"33.80"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"33.67","1":"33.67"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"34.35","1":"34.35"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"34.53","1":"34.53"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"34.52","1":"34.52"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"34.77","1":"34.77"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"34.47","1":"34.47"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"34.70","1":"34.70"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"34.32","1":"34.32"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"33.94","1":"33.94"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"33.67","1":"33.67"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"33.62","1":"33.62"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"33.46","1":"33.46"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"33.80","1":"33.80"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"33.50","1":"33.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"33.52","1":"33.52"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"33.97","1":"33.97"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"34.70","1":"34.70"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"35.01","1":"35.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"35.05","1":"35.05"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"34.58","1":"34.58"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"34.48","1":"34.48"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"34.99","1":"34.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"35.59","1":"35.59"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"35.48","1":"35.48"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"34.78","1":"34.78"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"36.51","1":"36.51"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"35.88","1":"35.88"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"35.28","1":"35.28"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.46","1":"35.46"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"35.02","1":"35.02"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"34.96","1":"34.96"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"34.78","1":"34.78"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"35.10","1":"35.10"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"35.84","1":"35.84"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"35.64","1":"35.64"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"35.65","1":"35.65"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"35.79","1":"35.79"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"36.35","1":"36.35"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"37.30","1":"37.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"36.89","1":"36.89"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"37.50","1":"37.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"37.96","1":"37.96"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"37.59","1":"37.59"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"37.13","1":"37.13"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"38.96","1":"38.96"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"39.38","1":"39.38"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"37.42","1":"37.42"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"38.62","1":"38.62"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"38.62","1":"38.62"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"38.42","1":"38.42"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"38.92","1":"38.92"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"39.01","1":"39.01"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"39.21","1":"39.21"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"38.99","1":"38.99"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"39.33","1":"39.33"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"41.29","1":"41.29"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"41.22","1":"41.22"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"39.63","1":"39.63"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"40.58","1":"40.58"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"40.52","1":"40.52"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"40.03","1":"40.03"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"39.31","1":"39.31"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"39.56","1":"39.56"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"39.69","1":"39.69"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"38.84","1":"38.84"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"38.75","1":"38.75"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"39.01","1":"39.01"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"39.51","1":"39.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"40.52","1":"40.52"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"39.58","1":"39.58"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"38.97","1":"38.97"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"38.80","1":"38.80"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.55","1":"38.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"38.66","1":"38.66"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.71","1":"38.71"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"38.02","1":"38.02"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"37.87","1":"37.87"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"37.99","1":"37.99"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"38.73","1":"38.73"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"38.08","1":"38.08"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"38.64","1":"38.64"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"39.30","1":"39.30"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"39.89","1":"39.89"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"39.90","1":"39.90"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"39.77","1":"39.77"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"39.47","1":"39.47"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"38.04","1":"38.04"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"38.55","1":"38.55"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"38.03","1":"38.03"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"37.77","1":"37.77"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"37.55","1":"37.55"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"37.38","1":"37.38"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"38.12","1":"38.12"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"38.32","1":"38.32"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"39.12","1":"39.12"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"39.22","1":"39.22"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"39.26","1":"39.26"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"38.65","1":"38.65"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"38.52","1":"38.52"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"38.60","1":"38.60"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"38.28","1":"38.28"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"38.99","1":"38.99"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"38.74","1":"38.74"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"38.74","1":"38.74"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"37.94","1":"37.94"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"38.08","1":"38.08"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"38.51","1":"38.51"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"37.84","1":"37.84"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"38.33","1":"38.33"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"38.00","1":"38.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"37.92","1":"37.92"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"34.42","1":"34.42"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"33.34","1":"33.34"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"33.00","1":"33.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"33.22","1":"33.22"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"34.09","1":"34.09"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"34.95","1":"34.95"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"34.84","1":"34.84"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"35.01","1":"35.01"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"34.55","1":"34.55"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"34.42","1":"34.42"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"33.99","1":"33.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"33.72","1":"33.72"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"33.73","1":"33.73"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"33.49","1":"33.49"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"33.31","1":"33.31"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"33.19","1":"33.19"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"32.88","1":"32.88"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"32.74","1":"32.74"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"32.93","1":"32.93"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"32.95","1":"32.95"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"33.60","1":"33.60"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"33.47","1":"33.47"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"33.12","1":"33.12"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"33.29","1":"33.29"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"33.28","1":"33.28"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"33.01","1":"33.01"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"33.33","1":"33.33"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"33.55","1":"33.55"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"33.07","1":"33.07"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"33.08","1":"33.08"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"33.19","1":"33.19"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"33.15","1":"33.15"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"31.59","1":"31.59"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"30.74","1":"30.74"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"31.03","1":"31.03"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"31.67","1":"31.67"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"31.59","1":"31.59"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"32.50","1":"32.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"32.76","1":"32.76"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"32.55","1":"32.55"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"31.45","1":"31.45"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"31.48","1":"31.48"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"32.51","1":"32.51"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"32.30","1":"32.30"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"31.97","1":"31.97"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"32.27","1":"32.27"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"31.78","1":"31.78"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"32.49","1":"32.49"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"32.74","1":"32.74"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"33.26","1":"33.26"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"33.69","1":"33.69"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"32.03","1":"32.03"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"33.03","1":"33.03"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"31.89","1":"31.89"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"31.87","1":"31.87"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"32.36","1":"32.36"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"30.33","1":"30.33"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"30.58","1":"30.58"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"30.87","1":"30.87"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"30.99","1":"30.99"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"31.67","1":"31.67"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"31.48","1":"31.48"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"31.34","1":"31.34"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"31.52","1":"31.52"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"32.03","1":"32.03"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"32.03","1":"32.03"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"32.34","1":"32.34"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"32.61","1":"32.61"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"32.93","1":"32.93"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"32.94","1":"32.94"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"32.90","1":"32.90"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"33.00","1":"33.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"32.52","1":"32.52"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"31.96","1":"31.96"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"32.23","1":"32.23"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"32.07","1":"32.07"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"31.91","1":"31.91"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"30.53","1":"30.53"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"31.01","1":"31.01"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"29.93","1":"29.93"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"29.71","1":"29.71"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"29.28","1":"29.28"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"29.60","1":"29.60"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"30.30","1":"30.30"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"29.99","1":"29.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"30.02","1":"30.02"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"29.70","1":"29.70"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"28.51","1":"28.51"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"28.40","1":"28.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"28.59","1":"28.59"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"28.87","1":"28.87"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"28.50","1":"28.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"28.50","1":"28.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"28.70","1":"28.70"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"28.51","1":"28.51"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"27.26","1":"27.26"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"28.62","1":"28.62"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"28.91","1":"28.91"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"28.95","1":"28.95"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"29.96","1":"29.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"30.81","1":"30.81"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"30.28","1":"30.28"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"30.02","1":"30.02"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"29.90","1":"29.90"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"30.80","1":"30.80"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"31.75","1":"31.75"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"32.13","1":"32.13"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"33.52","1":"33.52"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"34.05","1":"34.05"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"33.03","1":"33.03"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"32.22","1":"32.22"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"30.61","1":"30.61"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"30.45","1":"30.45"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"31.48","1":"31.48"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"30.64","1":"30.64"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"30.75","1":"30.75"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"30.04","1":"30.04"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"30.10","1":"30.10"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"30.43","1":"30.43"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"30.08","1":"30.08"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"29.70","1":"29.70"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"30.49","1":"30.49"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"30.95","1":"30.95"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"30.64","1":"30.64"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"30.51","1":"30.51"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"30.50","1":"30.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"30.50","1":"30.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"29.85","1":"29.85"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"30.04","1":"30.04"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"30.76","1":"30.76"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"31.81","1":"31.81"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"32.12","1":"32.12"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"32.74","1":"32.74"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"31.56","1":"31.56"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"31.28","1":"31.28"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"31.21","1":"31.21"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"32.00","1":"32.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"31.60","1":"31.60"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"32.15","1":"32.15"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"31.65","1":"31.65"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"31.40","1":"31.40"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"31.60","1":"31.60"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"31.63","1":"31.63"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"31.10","1":"31.10"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"31.00","1":"31.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"30.70","1":"30.70"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"30.50","1":"30.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"30.50","1":"30.50"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"29.53","1":"29.53"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"29.82","1":"29.82"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"30.14","1":"30.14"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"30.29","1":"30.29"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"29.67","1":"29.67"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"29.30","1":"29.30"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"28.76","1":"28.76"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"28.83","1":"28.83"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"28.00","1":"28.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"26.83","1":"26.83"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"27.71","1":"27.71"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"26.91","1":"26.91"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"28.25","1":"28.25"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"29.64","1":"29.64"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"29.92","1":"29.92"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"30.57","1":"30.57"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"29.59","1":"29.59"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"30.20","1":"30.20"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"29.97","1":"29.97"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"29.98","1":"29.98"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"30.49","1":"30.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"30.88","1":"30.88"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"30.58","1":"30.58"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"31.00","1":"31.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"30.72","1":"30.72"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"30.61","1":"30.61"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"31.30","1":"31.30"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"31.96","1":"31.96"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"31.65","1":"31.65"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"31.63","1":"31.63"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"31.51","1":"31.51"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"30.59","1":"30.59"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"29.42","1":"29.42"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"30.31","1":"30.31"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"30.83","1":"30.83"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"31.66","1":"31.66"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"32.26","1":"32.26"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"32.62","1":"32.62"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"32.87","1":"32.87"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"32.17","1":"32.17"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"31.85","1":"31.85"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"31.94","1":"31.94"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"31.61","1":"31.61"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"32.10","1":"32.10"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"32.49","1":"32.49"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"32.18","1":"32.18"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"32.35","1":"32.35"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"31.96","1":"31.96"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"31.95","1":"31.95"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"31.90","1":"31.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"31.65","1":"31.65"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"31.66","1":"31.66"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"31.48","1":"31.48"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"30.76","1":"30.76"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"30.65","1":"30.65"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"30.40","1":"30.40"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"30.33","1":"30.33"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"30.58","1":"30.58"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"30.72","1":"30.72"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"31.04","1":"31.04"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"30.99","1":"30.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"30.89","1":"30.89"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"31.02","1":"31.02"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"30.92","1":"30.92"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"31.25","1":"31.25"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"31.15","1":"31.15"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"31.11","1":"31.11"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"30.95","1":"30.95"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"30.79","1":"30.79"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"30.70","1":"30.70"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"30.83","1":"30.83"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"30.78","1":"30.78"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"31.00","1":"31.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"31.51","1":"31.51"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"31.15","1":"31.15"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"31.05","1":"31.05"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"31.08","1":"31.08"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"31.50","1":"31.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"31.77","1":"31.77"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"32.13","1":"32.13"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"32.27","1":"32.27"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"31.75","1":"31.75"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"31.73","1":"31.73"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"32.84","1":"32.84"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"32.70","1":"32.70"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"32.52","1":"32.52"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"32.37","1":"32.37"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"32.44","1":"32.44"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"32.24","1":"32.24"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"32.72","1":"32.72"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"32.88","1":"32.88"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"32.48","1":"32.48"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"32.15","1":"32.15"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"31.97","1":"31.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"31.78","1":"31.78"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"31.72","1":"31.72"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"31.70","1":"31.70"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"31.95","1":"31.95"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"31.88","1":"31.88"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"32.10","1":"32.10"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"32.15","1":"32.15"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"32.38","1":"32.38"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"32.75","1":"32.75"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"33.83","1":"33.83"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"31.63","1":"31.63"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"31.16","1":"31.16"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"30.47","1":"30.47"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"30.25","1":"30.25"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"30.04","1":"30.04"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"29.61","1":"29.61"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"29.33","1":"29.33"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"29.38","1":"29.38"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"29.56","1":"29.56"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"28.80","1":"28.80"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"29.12","1":"29.12"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"28.85","1":"28.85"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"28.58","1":"28.58"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"28.03","1":"28.03"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"28.00","1":"28.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"28.51","1":"28.51"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"28.50","1":"28.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"28.09","1":"28.09"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"27.51","1":"27.51"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"28.17","1":"28.17"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"28.15","1":"28.15"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"28.43","1":"28.43"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.47","1":"28.47"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"28.56","1":"28.56"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.58","1":"28.58"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.53","1":"28.53"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"28.97","1":"28.97"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"30.02","1":"30.02"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"29.99","1":"29.99"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"30.54","1":"30.54"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"30.29","1":"30.29"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"31.07","1":"31.07"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"31.73","1":"31.73"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"31.62","1":"31.62"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"31.71","1":"31.71"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"31.53","1":"31.53"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"31.27","1":"31.27"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"31.70","1":"31.70"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"31.96","1":"31.96"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"32.40","1":"32.40"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"31.94","1":"31.94"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"31.96","1":"31.96"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"31.43","1":"31.43"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"31.41","1":"31.41"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"30.75","1":"30.75"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"30.75","1":"30.75"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"32.40","1":"32.40"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"32.42","1":"32.42"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"31.90","1":"31.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"32.98","1":"32.98"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"33.48","1":"33.48"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"34.33","1":"34.33"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"33.84","1":"33.84"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"34.40","1":"34.40"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"34.25","1":"34.25"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"35.90","1":"35.90"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"35.56","1":"35.56"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"35.01","1":"35.01"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"34.79","1":"34.79"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"34.72","1":"34.72"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"34.96","1":"34.96"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"35.02","1":"35.02"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"34.60","1":"34.60"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"34.93","1":"34.93"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"35.00","1":"35.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"35.00","1":"35.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"34.75","1":"34.75"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"34.70","1":"34.70"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"34.41","1":"34.41"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"34.32","1":"34.32"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"35.36","1":"35.36"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"34.70","1":"34.70"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"35.01","1":"35.01"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"35.00","1":"35.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"33.53","1":"33.53"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"33.71","1":"33.71"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"33.50","1":"33.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"34.15","1":"34.15"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"33.50","1":"33.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"32.95","1":"32.95"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"32.81","1":"32.81"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"34.01","1":"34.01"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"35.33","1":"35.33"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"36.14","1":"36.14"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"36.83","1":"36.83"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"37.15","1":"37.15"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"36.59","1":"36.59"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"37.91","1":"37.91"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"37.92","1":"37.92"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"37.93","1":"37.93"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"37.21","1":"37.21"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"37.86","1":"37.86"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"37.31","1":"37.31"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"37.41","1":"37.41"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"37.10","1":"37.10"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"36.16","1":"36.16"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"37.10","1":"37.10"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"36.14","1":"36.14"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"36.04","1":"36.04"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"36.71","1":"36.71"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"36.83","1":"36.83"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"37.09","1":"37.09"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"36.98","1":"36.98"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"36.01","1":"36.01"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"35.44","1":"35.44"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"35.35","1":"35.35"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"36.45","1":"36.45"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"35.98","1":"35.98"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"36.06","1":"36.06"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"35.07","1":"35.07"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"35.78","1":"35.78"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"36.41","1":"36.41"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"36.94","1":"36.94"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"36.57","1":"36.57"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"36.56","1":"36.56"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"36.02","1":"36.02"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"36.16","1":"36.16"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"35.95","1":"35.95"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"36.21","1":"36.21"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"35.50","1":"35.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"35.25","1":"35.25"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.44","1":"36.44"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"35.88","1":"35.88"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"35.59","1":"35.59"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"35.56","1":"35.56"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"35.50","1":"35.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"34.98","1":"34.98"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"34.80","1":"34.80"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"34.70","1":"34.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"34.91","1":"34.91"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"34.06","1":"34.06"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"34.00","1":"34.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"34.43","1":"34.43"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"34.75","1":"34.75"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"34.73","1":"34.73"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"35.24","1":"35.24"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"34.50","1":"34.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"33.02","1":"33.02"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"33.67","1":"33.67"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"33.45","1":"33.45"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"33.25","1":"33.25"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"34.15","1":"34.15"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"34.97","1":"34.97"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"34.94","1":"34.94"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"34.81","1":"34.81"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"34.23","1":"34.23"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"34.84","1":"34.84"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"34.95","1":"34.95"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"34.15","1":"34.15"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"34.00","1":"34.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"34.80","1":"34.80"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"34.15","1":"34.15"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"35.05","1":"35.05"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"35.65","1":"35.65"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"35.19","1":"35.19"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"36.55","1":"36.55"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"36.47","1":"36.47"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"35.89","1":"35.89"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"34.18","1":"34.18"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"34.60","1":"34.60"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"34.49","1":"34.49"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"34.05","1":"34.05"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"34.70","1":"34.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"34.55","1":"34.55"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"34.72","1":"34.72"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"34.59","1":"34.59"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"34.49","1":"34.49"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"34.88","1":"34.88"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"34.69","1":"34.69"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"34.75","1":"34.75"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"34.52","1":"34.52"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"34.20","1":"34.20"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"34.44","1":"34.44"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"34.11","1":"34.11"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"33.90","1":"33.90"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"33.95","1":"33.95"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"33.92","1":"33.92"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"33.80","1":"33.80"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"33.60","1":"33.60"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"33.85","1":"33.85"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"33.56","1":"33.56"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"33.52","1":"33.52"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"33.31","1":"33.31"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"33.14","1":"33.14"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"33.01","1":"33.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"32.73","1":"32.73"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"32.50","1":"32.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"32.50","1":"32.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"32.80","1":"32.80"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"32.75","1":"32.75"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"32.65","1":"32.65"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"31.64","1":"31.64"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"30.66","1":"30.66"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"31.44","1":"31.44"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"32.10","1":"32.10"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"32.60","1":"32.60"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"32.89","1":"32.89"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"32.60","1":"32.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"32.00","1":"32.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"31.60","1":"31.60"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"31.49","1":"31.49"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"31.90","1":"31.90"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"31.65","1":"31.65"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"31.62","1":"31.62"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"31.13","1":"31.13"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"30.78","1":"30.78"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"31.13","1":"31.13"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"31.80","1":"31.80"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"31.75","1":"31.75"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"31.15","1":"31.15"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"30.98","1":"30.98"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"31.00","1":"31.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"31.10","1":"31.10"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"32.20","1":"32.20"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"33.38","1":"33.38"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"32.10","1":"32.10"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"31.87","1":"31.87"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"31.85","1":"31.85"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"30.36","1":"30.36"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"30.61","1":"30.61"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"29.49","1":"29.49"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"29.06","1":"29.06"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"30.09","1":"30.09"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"30.74","1":"30.74"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"30.63","1":"30.63"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"29.79","1":"29.79"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"29.98","1":"29.98"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"30.02","1":"30.02"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"27.59","1":"27.59"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"27.96","1":"27.96"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"27.72","1":"27.72"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.27","1":"27.27"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"27.83","1":"27.83"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"27.68","1":"27.68"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"28.03","1":"28.03"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"27.55","1":"27.55"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"27.56","1":"27.56"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"26.19","1":"26.19"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"26.25","1":"26.25"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"25.45","1":"25.45"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"25.50","1":"25.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"25.50","1":"25.50"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"25.50","1":"25.50"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"25.50","1":"25.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"26.00","1":"26.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"25.55","1":"25.55"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"25.00","1":"25.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"25.74","1":"25.74"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"25.50","1":"25.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"26.77","1":"26.77"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"27.84","1":"27.84"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"27.51","1":"27.51"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"27.40","1":"27.40"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"26.62","1":"26.62"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"27.95","1":"27.95"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"27.80","1":"27.80"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"27.75","1":"27.75"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"27.01","1":"27.01"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"27.58","1":"27.58"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"27.13","1":"27.13"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"27.46","1":"27.46"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"27.27","1":"27.27"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"27.02","1":"27.02"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"26.79","1":"26.79"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"26.99","1":"26.99"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"26.26","1":"26.26"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"27.30","1":"27.30"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"28.43","1":"28.43"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"29.85","1":"29.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"29.76","1":"29.76"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"28.83","1":"28.83"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"28.75","1":"28.75"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"28.30","1":"28.30"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"27.56","1":"27.56"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"27.92","1":"27.92"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"27.15","1":"27.15"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"26.45","1":"26.45"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"25.25","1":"25.25"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"24.54","1":"24.54"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"24.97","1":"24.97"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"24.90","1":"24.90"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"24.88","1":"24.88"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"24.65","1":"24.65"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"25.16","1":"25.16"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"25.56","1":"25.56"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"25.48","1":"25.48"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"26.25","1":"26.25"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"25.73","1":"25.73"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"26.35","1":"26.35"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"25.69","1":"25.69"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"25.67","1":"25.67"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"25.29","1":"25.29"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"25.21","1":"25.21"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"25.55","1":"25.55"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"26.58","1":"26.58"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"26.12","1":"26.12"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"25.81","1":"25.81"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"26.19","1":"26.19"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"25.60","1":"25.60"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"25.95","1":"25.95"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"25.60","1":"25.60"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"25.30","1":"25.30"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"25.90","1":"25.90"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"24.83","1":"24.83"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"25.26","1":"25.26"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"24.90","1":"24.90"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"24.66","1":"24.66"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"24.69","1":"24.69"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"24.26","1":"24.26"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"25.30","1":"25.30"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"26.08","1":"26.08"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"25.65","1":"25.65"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"26.18","1":"26.18"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"25.34","1":"25.34"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"25.81","1":"25.81"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"25.89","1":"25.89"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"26.41","1":"26.41"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"26.82","1":"26.82"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"26.46","1":"26.46"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"25.94","1":"25.94"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"26.21","1":"26.21"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"26.59","1":"26.59"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"27.34","1":"27.34"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"26.20","1":"26.20"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"25.68","1":"25.68"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"26.32","1":"26.32"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"26.15","1":"26.15"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"26.08","1":"26.08"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"25.73","1":"25.73"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"25.66","1":"25.66"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"25.76","1":"25.76"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"26.04","1":"26.04"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"26.02","1":"26.02"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"26.00","1":"26.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"26.00","1":"26.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"25.80","1":"25.80"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"25.99","1":"25.99"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"25.56","1":"25.56"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"25.50","1":"25.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"25.61","1":"25.61"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"25.05","1":"25.05"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"25.63","1":"25.63"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"25.55","1":"25.55"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"25.81","1":"25.81"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"25.92","1":"25.92"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"25.90","1":"25.90"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"25.72","1":"25.72"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"26.00","1":"26.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"26.17","1":"26.17"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"26.24","1":"26.24"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"26.44","1":"26.44"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"26.46","1":"26.46"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"27.00","1":"27.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"27.27","1":"27.27"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"27.15","1":"27.15"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"27.00","1":"27.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"27.41","1":"27.41"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"27.29","1":"27.29"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"26.93","1":"26.93"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"26.87","1":"26.87"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"26.99","1":"26.99"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"26.82","1":"26.82"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"26.99","1":"26.99"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"27.08","1":"27.08"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"26.88","1":"26.88"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"27.89","1":"27.89"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"28.06","1":"28.06"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.21","1":"27.21"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"27.47","1":"27.47"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"27.75","1":"27.75"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"27.71","1":"27.71"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"27.47","1":"27.47"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"27.50","1":"27.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"27.17","1":"27.17"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"27.00","1":"27.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"26.98","1":"26.98"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"26.80","1":"26.80"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"26.75","1":"26.75"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.32","1":"26.32"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"26.15","1":"26.15"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.95","1":"25.95"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.86","1":"25.86"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.86","1":"25.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"26.19","1":"26.19"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"26.59","1":"26.59"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"26.90","1":"26.90"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.93","1":"26.93"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"27.14","1":"27.14"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"26.74","1":"26.74"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.10","1":"27.10"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.87","1":"26.87"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"27.43","1":"27.43"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"27.37","1":"27.37"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"27.76","1":"27.76"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"27.28","1":"27.28"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"27.43","1":"27.43"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"26.84","1":"26.84"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"26.42","1":"26.42"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"26.26","1":"26.26"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"26.20","1":"26.20"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"25.90","1":"25.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.66","1":"25.66"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.45","1":"25.45"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"24.98","1":"24.98"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.99","1":"25.99"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"24.72","1":"24.72"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"24.66","1":"24.66"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"24.87","1":"24.87"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"25.42","1":"25.42"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"25.26","1":"25.26"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"25.07","1":"25.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"25.28","1":"25.28"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"24.88","1":"24.88"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"24.76","1":"24.76"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"24.67","1":"24.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"25.13","1":"25.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"24.26","1":"24.26"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"24.50","1":"24.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"24.65","1":"24.65"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.75","1":"23.75"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"24.78","1":"24.78"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"25.14","1":"25.14"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"24.76","1":"24.76"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"24.75","1":"24.75"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"25.57","1":"25.57"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"24.89","1":"24.89"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"25.05","1":"25.05"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"24.85","1":"24.85"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"24.71","1":"24.71"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"24.04","1":"24.04"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"23.40","1":"23.40"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"22.50","1":"22.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"20.82","1":"20.82"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.18","1":"21.18"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"21.91","1":"21.91"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"21.42","1":"21.42"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.52","1":"21.52"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"21.68","1":"21.68"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"20.96","1":"20.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"21.42","1":"21.42"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.22","1":"21.22"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.80","1":"22.80"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"23.51","1":"23.51"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"23.42","1":"23.42"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"23.22","1":"23.22"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.51","1":"23.51"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"23.26","1":"23.26"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"22.87","1":"22.87"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"22.93","1":"22.93"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"22.99","1":"22.99"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.51","1":"22.51"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.31","1":"23.31"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"23.39","1":"23.39"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"22.68","1":"22.68"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"22.75","1":"22.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.25","1":"23.25"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.21","1":"23.21"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.81","1":"22.81"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"23.25","1":"23.25"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"23.79","1":"23.79"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.27","1":"23.27"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.36","1":"23.36"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.67","1":"23.67"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"22.81","1":"22.81"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"21.48","1":"21.48"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"21.75","1":"21.75"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.67","1":"22.67"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.88","1":"23.88"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"24.90","1":"24.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"26.09","1":"26.09"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.30","1":"27.30"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"27.02","1":"27.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"27.02","1":"27.02"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"27.75","1":"27.75"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"28.72","1":"28.72"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"28.55","1":"28.55"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.54","1":"27.54"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"26.87","1":"26.87"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"27.76","1":"27.76"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"27.88","1":"27.88"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"27.78","1":"27.78"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.48","1":"27.48"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"27.16","1":"27.16"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"27.69","1":"27.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"27.61","1":"27.61"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"26.81","1":"26.81"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"25.75","1":"25.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"25.62","1":"25.62"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"26.11","1":"26.11"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"26.05","1":"26.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"26.02","1":"26.02"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"26.28","1":"26.28"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"26.69","1":"26.69"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"26.73","1":"26.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"28.22","1":"28.22"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.29","1":"27.29"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.85","1":"27.85"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"28.30","1":"28.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.07","1":"28.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"27.91","1":"27.91"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"28.35","1":"28.35"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"28.90","1":"28.90"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"28.96","1":"28.96"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"28.84","1":"28.84"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"28.90","1":"28.90"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"28.63","1":"28.63"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"28.27","1":"28.27"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"28.33","1":"28.33"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"28.54","1":"28.54"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"29.23","1":"29.23"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"28.88","1":"28.88"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.50","1":"28.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.42","1":"28.42"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"28.36","1":"28.36"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"28.03","1":"28.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"27.97","1":"27.97"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"27.88","1":"27.88"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"27.23","1":"27.23"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"26.47","1":"26.47"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"26.21","1":"26.21"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.10","1":"26.10"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.23","1":"26.23"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.98","1":"25.98"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"26.25","1":"26.25"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"26.20","1":"26.20"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.68","1":"26.68"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"27.84","1":"27.84"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"27.52","1":"27.52"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"27.41","1":"27.41"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"27.26","1":"27.26"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.37","1":"27.37"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"27.87","1":"27.87"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.38","1":"28.38"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"28.51","1":"28.51"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"29.36","1":"29.36"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"30.30","1":"30.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"29.95","1":"29.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"31.88","1":"31.88"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"31.51","1":"31.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"31.36","1":"31.36"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.14","1":"30.14"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"29.26","1":"29.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"29.37","1":"29.37"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"29.21","1":"29.21"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"29.25","1":"29.25"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"29.27","1":"29.27"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"29.44","1":"29.44"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"29.43","1":"29.43"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"29.46","1":"29.46"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"29.43","1":"29.43"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"29.28","1":"29.28"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"29.68","1":"29.68"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"28.75","1":"28.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"28.59","1":"28.59"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.71","1":"27.71"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"28.73","1":"28.73"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"28.61","1":"28.61"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"28.48","1":"28.48"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"28.74","1":"28.74"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"28.07","1":"28.07"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"28.21","1":"28.21"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"28.85","1":"28.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"30.03","1":"30.03"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"30.77","1":"30.77"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"30.83","1":"30.83"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"30.50","1":"30.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"30.85","1":"30.85"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"30.21","1":"30.21"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"30.25","1":"30.25"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"30.74","1":"30.74"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"29.98","1":"29.98"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"27.80","1":"27.80"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"27.14","1":"27.14"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"27.79","1":"27.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"27.75","1":"27.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"27.85","1":"27.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"27.65","1":"27.65"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"27.92","1":"27.92"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"27.99","1":"27.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"27.99","1":"27.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.71","1":"27.71"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"28.16","1":"28.16"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"27.95","1":"27.95"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"27.90","1":"27.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"27.62","1":"27.62"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"27.65","1":"27.65"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"27.33","1":"27.33"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"26.99","1":"26.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"28.28","1":"28.28"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"28.06","1":"28.06"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"28.35","1":"28.35"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.74","1":"27.74"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"28.18","1":"28.18"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"28.03","1":"28.03"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"28.04","1":"28.04"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"27.94","1":"27.94"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"28.11","1":"28.11"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"27.81","1":"27.81"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"27.85","1":"27.85"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"28.01","1":"28.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"28.63","1":"28.63"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"28.64","1":"28.64"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"28.70","1":"28.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"28.91","1":"28.91"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"29.60","1":"29.60"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"29.27","1":"29.27"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"28.77","1":"28.77"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"28.85","1":"28.85"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"29.10","1":"29.10"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"28.46","1":"28.46"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"29.19","1":"29.19"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"29.10","1":"29.10"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"28.96","1":"28.96"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"28.81","1":"28.81"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"28.74","1":"28.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"28.72","1":"28.72"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"28.80","1":"28.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"28.82","1":"28.82"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"28.93","1":"28.93"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"28.65","1":"28.65"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"28.71","1":"28.71"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"28.99","1":"28.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"28.77","1":"28.77"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"28.49","1":"28.49"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"30.16","1":"30.16"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"29.62","1":"29.62"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.51","1":"29.51"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"29.84","1":"29.84"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"29.88","1":"29.88"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"29.68","1":"29.68"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"29.83","1":"29.83"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"30.01","1":"30.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"29.00","1":"29.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"29.36","1":"29.36"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"29.39","1":"29.39"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"28.79","1":"28.79"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"28.55","1":"28.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"28.97","1":"28.97"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"28.84","1":"28.84"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"28.78","1":"28.78"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"28.67","1":"28.67"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"28.75","1":"28.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"28.75","1":"28.75"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"28.89","1":"28.89"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"28.47","1":"28.47"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"28.51","1":"28.51"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"28.41","1":"28.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"28.46","1":"28.46"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"29.93","1":"29.93"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.46","1":"28.46"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.82","1":"28.82"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"28.56","1":"28.56"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.88","1":"28.88"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.71","1":"28.71"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"28.75","1":"28.75"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"28.48","1":"28.48"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"28.89","1":"28.89"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"28.53","1":"28.53"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"28.67","1":"28.67"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"28.95","1":"28.95"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"29.77","1":"29.77"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"29.17","1":"29.17"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"29.10","1":"29.10"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"29.38","1":"29.38"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"29.49","1":"29.49"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"29.26","1":"29.26"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"29.25","1":"29.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"29.25","1":"29.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"29.16","1":"29.16"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"29.06","1":"29.06"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"29.02","1":"29.02"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"29.00","1":"29.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.19","1":"29.19"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"27.05","1":"27.05"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"26.90","1":"26.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"26.64","1":"26.64"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"26.60","1":"26.60"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"26.33","1":"26.33"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"26.40","1":"26.40"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"26.10","1":"26.10"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"26.04","1":"26.04"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"26.10","1":"26.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"26.03","1":"26.03"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"26.12","1":"26.12"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"26.07","1":"26.07"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"26.01","1":"26.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"26.04","1":"26.04"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"26.40","1":"26.40"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.57","1":"26.57"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"27.03","1":"27.03"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"27.24","1":"27.24"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"27.45","1":"27.45"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"28.01","1":"28.01"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"28.25","1":"28.25"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"28.50","1":"28.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.75","1":"28.75"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"29.25","1":"29.25"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"29.44","1":"29.44"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"29.19","1":"29.19"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"29.05","1":"29.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"28.83","1":"28.83"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"28.47","1":"28.47"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"28.58","1":"28.58"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"28.90","1":"28.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"29.16","1":"29.16"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"29.25","1":"29.25"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"28.80","1":"28.80"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"28.98","1":"28.98"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"28.64","1":"28.64"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"28.51","1":"28.51"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"28.91","1":"28.91"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"28.77","1":"28.77"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"28.80","1":"28.80"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"28.65","1":"28.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"28.64","1":"28.64"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"28.74","1":"28.74"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"28.65","1":"28.65"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"28.59","1":"28.59"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"28.43","1":"28.43"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"28.60","1":"28.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"28.41","1":"28.41"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"28.13","1":"28.13"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"28.29","1":"28.29"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"28.43","1":"28.43"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"28.23","1":"28.23"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"28.24","1":"28.24"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"28.24","1":"28.24"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"28.40","1":"28.40"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"28.20","1":"28.20"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"27.90","1":"27.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"28.20","1":"28.20"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"28.50","1":"28.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"28.30","1":"28.30"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"28.40","1":"28.40"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"28.22","1":"28.22"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"28.25","1":"28.25"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"28.21","1":"28.21"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"28.16","1":"28.16"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"28.16","1":"28.16"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"28.08","1":"28.08"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"28.31","1":"28.31"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"28.23","1":"28.23"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"28.95","1":"28.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"29.25","1":"29.25"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"29.22","1":"29.22"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"29.50","1":"29.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"29.89","1":"29.89"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"29.50","1":"29.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"29.47","1":"29.47"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"30.26","1":"30.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"29.33","1":"29.33"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"30.03","1":"30.03"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"29.09","1":"29.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"29.49","1":"29.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"30.31","1":"30.31"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"29.80","1":"29.80"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"30.00","1":"30.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"29.70","1":"29.70"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"29.07","1":"29.07"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"28.77","1":"28.77"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"28.70","1":"28.70"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"28.51","1":"28.51"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"29.71","1":"29.71"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"29.94","1":"29.94"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"29.25","1":"29.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"29.05","1":"29.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"29.29","1":"29.29"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"29.05","1":"29.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"28.86","1":"28.86"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"29.09","1":"29.09"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"29.60","1":"29.60"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"28.99","1":"28.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"29.25","1":"29.25"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"30.10","1":"30.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"30.00","1":"30.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"29.25","1":"29.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"29.70","1":"29.70"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"29.70","1":"29.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.85","1":"29.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"30.25","1":"30.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"29.80","1":"29.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.25","1":"30.25"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"30.55","1":"30.55"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.80","1":"30.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"29.25","1":"29.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.95","1":"28.95"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"30.30","1":"30.30"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"29.95","1":"29.95"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"30.30","1":"30.30"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"31.01","1":"31.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"33.35","1":"33.35"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"33.45","1":"33.45"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"33.35","1":"33.35"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.95","1":"34.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"35.90","1":"35.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"35.01","1":"35.01"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"33.50","1":"33.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"36.15","1":"36.15"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"34.07","1":"34.07"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"34.99","1":"34.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"35.45","1":"35.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"35.10","1":"35.10"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"34.93","1":"34.93"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"35.85","1":"35.85"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.71","1":"34.71"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"35.05","1":"35.05"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"36.51","1":"36.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"36.95","1":"36.95"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"35.25","1":"35.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"35.99","1":"35.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"35.06","1":"35.06"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"35.88","1":"35.88"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.82","1":"35.82"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.45","1":"35.45"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"35.61","1":"35.61"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"35.43","1":"35.43"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.60","1":"35.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"36.75","1":"36.75"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"35.31","1":"35.31"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"35.15","1":"35.15"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"35.19","1":"35.19"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"35.20","1":"35.20"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.56","1":"34.56"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"35.10","1":"35.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"35.60","1":"35.60"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"35.84","1":"35.84"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"35.90","1":"35.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.99","1":"35.99"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"35.72","1":"35.72"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.95","1":"36.95"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"35.60","1":"35.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"35.84","1":"35.84"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"35.78","1":"35.78"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"35.78","1":"35.78"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"36.24","1":"36.24"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.55","1":"35.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"35.16","1":"35.16"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"37.37","1":"37.37"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"37.75","1":"37.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"39.50","1":"39.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"38.40","1":"38.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"38.25","1":"38.25"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"38.50","1":"38.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"38.40","1":"38.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"38.50","1":"38.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"38.76","1":"38.76"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"38.75","1":"38.75"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"38.98","1":"38.98"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"38.70","1":"38.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"41.98","1":"41.98"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"41.50","1":"41.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"40.52","1":"40.52"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"41.60","1":"41.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"39.61","1":"39.61"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"41.90","1":"41.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"41.60","1":"41.60"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"41.80","1":"41.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"41.99","1":"41.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"41.48","1":"41.48"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"41.10","1":"41.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"41.40","1":"41.40"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"41.00","1":"41.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"41.20","1":"41.20"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"42.18","1":"42.18"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"39.15","1":"39.15"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"40.50","1":"40.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"41.30","1":"41.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"39.17","1":"39.17"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"39.39","1":"39.39"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"37.30","1":"37.30"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"37.24","1":"37.24"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"36.50","1":"36.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"37.99","1":"37.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"37.57","1":"37.57"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"37.20","1":"37.20"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"37.45","1":"37.45"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"36.93","1":"36.93"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"36.26","1":"36.26"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"36.90","1":"36.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"36.57","1":"36.57"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"36.68","1":"36.68"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"36.69","1":"36.69"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"36.41","1":"36.41"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"35.95","1":"35.95"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"35.91","1":"35.91"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"36.30","1":"36.30"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.78","1":"36.78"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"36.37","1":"36.37"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"36.74","1":"36.74"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"37.05","1":"37.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"36.53","1":"36.53"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"36.75","1":"36.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"37.08","1":"37.08"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"37.06","1":"37.06"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"37.50","1":"37.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"36.66","1":"36.66"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"37.80","1":"37.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"37.50","1":"37.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"37.40","1":"37.40"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"38.55","1":"38.55"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"38.49","1":"38.49"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"37.88","1":"37.88"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"36.80","1":"36.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"36.62","1":"36.62"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"36.65","1":"36.65"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"35.77","1":"35.77"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"36.36","1":"36.36"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"35.96","1":"35.96"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"35.25","1":"35.25"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"35.95","1":"35.95"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"35.51","1":"35.51"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"36.05","1":"36.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"36.15","1":"36.15"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"36.60","1":"36.60"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.57","1":"37.57"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"36.80","1":"36.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"36.61","1":"36.61"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.82","1":"36.82"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.48","1":"36.48"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.40","1":"36.40"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"35.89","1":"35.89"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"35.85","1":"35.85"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"36.60","1":"36.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"36.65","1":"36.65"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"37.81","1":"37.81"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"37.19","1":"37.19"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"36.95","1":"36.95"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"36.60","1":"36.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"36.98","1":"36.98"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"36.70","1":"36.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.54","1":"36.54"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"36.89","1":"36.89"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.60","1":"36.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"37.25","1":"37.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"37.30","1":"37.30"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"38.05","1":"38.05"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"37.70","1":"37.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"37.67","1":"37.67"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"37.40","1":"37.40"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"37.99","1":"37.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"37.51","1":"37.51"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"37.51","1":"37.51"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"38.30","1":"38.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"38.25","1":"38.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"38.44","1":"38.44"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"37.02","1":"37.02"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"37.35","1":"37.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"37.44","1":"37.44"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"37.42","1":"37.42"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"37.25","1":"37.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"37.24","1":"37.24"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"36.99","1":"36.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"36.70","1":"36.70"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"38.38","1":"38.38"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"38.45","1":"38.45"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"38.15","1":"38.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"37.95","1":"37.95"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"37.35","1":"37.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"37.19","1":"37.19"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"36.95","1":"36.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"37.20","1":"37.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"38.25","1":"38.25"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"36.75","1":"36.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"35.25","1":"35.25"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"35.45","1":"35.45"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"36.08","1":"36.08"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"36.10","1":"36.10"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"35.55","1":"35.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"36.17","1":"36.17"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"37.25","1":"37.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"37.75","1":"37.75"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"37.35","1":"37.35"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"36.89","1":"36.89"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"36.90","1":"36.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"37.44","1":"37.44"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"37.35","1":"37.35"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"37.04","1":"37.04"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"37.45","1":"37.45"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"37.80","1":"37.80"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"37.55","1":"37.55"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"37.00","1":"37.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"36.45","1":"36.45"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"36.90","1":"36.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"36.52","1":"36.52"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"35.11","1":"35.11"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"35.83","1":"35.83"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"35.60","1":"35.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"35.45","1":"35.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"34.75","1":"34.75"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"36.40","1":"36.40"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"34.95","1":"34.95"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"33.80","1":"33.80"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"34.30","1":"34.30"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"33.75","1":"33.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"32.45","1":"32.45"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"33.80","1":"33.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"33.85","1":"33.85"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"33.80","1":"33.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"33.95","1":"33.95"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"32.90","1":"32.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"30.68","1":"30.68"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"31.07","1":"31.07"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.63","1":"28.63"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"30.20","1":"30.20"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"30.49","1":"30.49"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"29.57","1":"29.57"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"31.51","1":"31.51"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"30.20","1":"30.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"30.45","1":"30.45"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"30.40","1":"30.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"31.10","1":"31.10"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"30.91","1":"30.91"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"30.55","1":"30.55"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"30.75","1":"30.75"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"30.95","1":"30.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"30.21","1":"30.21"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"30.30","1":"30.30"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"31.24","1":"31.24"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"30.90","1":"30.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"30.80","1":"30.80"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"30.80","1":"30.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"30.96","1":"30.96"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"30.05","1":"30.05"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"29.90","1":"29.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"29.99","1":"29.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"29.60","1":"29.60"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"29.55","1":"29.55"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"30.44","1":"30.44"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"29.99","1":"29.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"29.96","1":"29.96"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.06","1":"30.06"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"30.48","1":"30.48"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"29.93","1":"29.93"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"29.80","1":"29.80"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"29.51","1":"29.51"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"29.51","1":"29.51"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"29.18","1":"29.18"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"29.85","1":"29.85"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"30.20","1":"30.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"30.00","1":"30.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"31.05","1":"31.05"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"31.95","1":"31.95"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"31.80","1":"31.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"31.78","1":"31.78"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"31.80","1":"31.80"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"31.81","1":"31.81"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"31.85","1":"31.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"31.85","1":"31.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"29.23","1":"29.23"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"28.95","1":"28.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"28.65","1":"28.65"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"28.60","1":"28.60"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"28.54","1":"28.54"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"29.05","1":"29.05"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"28.80","1":"28.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"28.75","1":"28.75"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"28.60","1":"28.60"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"28.20","1":"28.20"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"28.29","1":"28.29"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"28.06","1":"28.06"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.24","1":"28.24"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"28.25","1":"28.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"28.31","1":"28.31"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"28.30","1":"28.30"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"28.62","1":"28.62"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"28.41","1":"28.41"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"28.49","1":"28.49"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"28.03","1":"28.03"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"27.99","1":"27.99"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"27.90","1":"27.90"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"27.99","1":"27.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.69","1":"27.69"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.60","1":"27.60"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"27.75","1":"27.75"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"27.91","1":"27.91"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"27.89","1":"27.89"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"27.91","1":"27.91"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"27.43","1":"27.43"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"27.70","1":"27.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"27.57","1":"27.57"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"27.70","1":"27.70"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"28.45","1":"28.45"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.70","1":"28.70"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"28.65","1":"28.65"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.55","1":"28.55"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"28.25","1":"28.25"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.48","1":"28.48"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"28.68","1":"28.68"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"28.47","1":"28.47"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"28.21","1":"28.21"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"28.38","1":"28.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"28.64","1":"28.64"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"29.81","1":"29.81"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"29.85","1":"29.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"29.42","1":"29.42"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"28.92","1":"28.92"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"28.84","1":"28.84"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.87","1":"28.87"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"28.66","1":"28.66"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"28.77","1":"28.77"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.32","1":"28.32"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"27.99","1":"27.99"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"27.96","1":"27.96"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"27.13","1":"27.13"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"27.34","1":"27.34"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"27.77","1":"27.77"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"27.80","1":"27.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"27.95","1":"27.95"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"28.02","1":"28.02"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"27.95","1":"27.95"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"27.99","1":"27.99"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.73","1":"27.73"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.03","1":"28.03"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"27.85","1":"27.85"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"27.72","1":"27.72"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"27.67","1":"27.67"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"27.38","1":"27.38"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.53","1":"27.53"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"27.63","1":"27.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.93","1":"27.93"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.94","1":"27.94"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"27.63","1":"27.63"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"27.51","1":"27.51"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"27.25","1":"27.25"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.39","1":"27.39"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.28","1":"27.28"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"27.59","1":"27.59"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"27.47","1":"27.47"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"28.80","1":"28.80"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"28.24","1":"28.24"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"27.74","1":"27.74"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"27.78","1":"27.78"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"28.22","1":"28.22"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.10","1":"28.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"26.80","1":"26.80"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"26.74","1":"26.74"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"26.95","1":"26.95"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"26.90","1":"26.90"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"26.71","1":"26.71"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"26.74","1":"26.74"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"27.10","1":"27.10"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"27.35","1":"27.35"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"27.20","1":"27.20"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"27.45","1":"27.45"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"27.12","1":"27.12"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"27.47","1":"27.47"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"27.75","1":"27.75"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"27.90","1":"27.90"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.25","1":"28.25"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.90","1":"28.90"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"29.78","1":"29.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"29.00","1":"29.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"29.43","1":"29.43"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"29.20","1":"29.20"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"29.21","1":"29.21"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"28.95","1":"28.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"29.00","1":"29.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"28.65","1":"28.65"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"28.90","1":"28.90"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"29.76","1":"29.76"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"29.01","1":"29.01"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"28.98","1":"28.98"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"28.96","1":"28.96"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"31.71","1":"31.71"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"31.41","1":"31.41"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"32.61","1":"32.61"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"31.79","1":"31.79"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"31.75","1":"31.75"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"32.45","1":"32.45"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"32.15","1":"32.15"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"31.73","1":"31.73"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"30.93","1":"30.93"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"32.47","1":"32.47"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"32.01","1":"32.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"31.95","1":"31.95"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"31.83","1":"31.83"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"32.01","1":"32.01"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"32.47","1":"32.47"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"32.35","1":"32.35"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"33.03","1":"33.03"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"33.03","1":"33.03"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"34.35","1":"34.35"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"34.60","1":"34.60"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"34.40","1":"34.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"34.34","1":"34.34"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"33.72","1":"33.72"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"34.02","1":"34.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"33.97","1":"33.97"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"33.57","1":"33.57"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"33.80","1":"33.80"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"33.90","1":"33.90"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"33.94","1":"33.94"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"33.50","1":"33.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"33.49","1":"33.49"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"33.40","1":"33.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"33.35","1":"33.35"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"33.26","1":"33.26"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"35.75","1":"35.75"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"34.33","1":"34.33"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"35.49","1":"35.49"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"35.89","1":"35.89"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"35.45","1":"35.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"33.93","1":"33.93"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"33.50","1":"33.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"33.53","1":"33.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"33.80","1":"33.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.00","1":"34.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"35.01","1":"35.01"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"35.25","1":"35.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"35.49","1":"35.49"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.77","1":"36.77"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.36","1":"36.36"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.37","1":"36.37"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"35.96","1":"35.96"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.17","1":"36.17"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"35.79","1":"35.79"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"36.08","1":"36.08"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.05","1":"36.05"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"35.86","1":"35.86"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"35.53","1":"35.53"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"35.11","1":"35.11"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"34.20","1":"34.20"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"34.18","1":"34.18"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"34.02","1":"34.02"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"33.73","1":"33.73"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"33.96","1":"33.96"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"35.05","1":"35.05"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"34.55","1":"34.55"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"34.02","1":"34.02"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"33.65","1":"33.65"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"33.50","1":"33.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"33.43","1":"33.43"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"33.53","1":"33.53"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"34.51","1":"34.51"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"34.95","1":"34.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"34.40","1":"34.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"33.63","1":"33.63"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"33.95","1":"33.95"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"34.44","1":"34.44"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"33.84","1":"33.84"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"36.33","1":"36.33"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"35.55","1":"35.55"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"35.40","1":"35.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"35.48","1":"35.48"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"35.70","1":"35.70"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"35.21","1":"35.21"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"36.03","1":"36.03"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"36.50","1":"36.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"36.96","1":"36.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"37.01","1":"37.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"38.05","1":"38.05"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"37.77","1":"37.77"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"37.52","1":"37.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"37.49","1":"37.49"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.59","1":"37.59"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"37.96","1":"37.96"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"37.23","1":"37.23"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.87","1":"36.87"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"37.46","1":"37.46"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"37.07","1":"37.07"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"37.49","1":"37.49"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"37.82","1":"37.82"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"37.96","1":"37.96"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"38.14","1":"38.14"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"37.95","1":"37.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.85","1":"37.85"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"38.53","1":"38.53"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"38.88","1":"38.88"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"39.90","1":"39.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"39.68","1":"39.68"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"40.00","1":"40.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"40.32","1":"40.32"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"40.14","1":"40.14"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"40.22","1":"40.22"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"40.86","1":"40.86"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"41.00","1":"41.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"42.98","1":"42.98"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"44.95","1":"44.95"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"44.24","1":"44.24"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"47.02","1":"47.02"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"45.30","1":"45.30"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"47.77","1":"47.77"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"46.60","1":"46.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"49.71","1":"49.71"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"49.06","1":"49.06"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"52.65","1":"52.65"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"52.23","1":"52.23"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"52.88","1":"52.88"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"52.05","1":"52.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"52.22","1":"52.22"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"51.60","1":"51.60"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"51.52","1":"51.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"50.31","1":"50.31"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"48.74","1":"48.74"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"49.27","1":"49.27"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"50.10","1":"50.10"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"49.18","1":"49.18"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"49.75","1":"49.75"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"49.03","1":"49.03"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"50.59","1":"50.59"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"49.94","1":"49.94"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"50.25","1":"50.25"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"49.87","1":"49.87"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"49.76","1":"49.76"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"50.15","1":"50.15"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"49.52","1":"49.52"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"48.71","1":"48.71"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"48.99","1":"48.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"49.05","1":"49.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"47.20","1":"47.20"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"47.42","1":"47.42"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"48.34","1":"48.34"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"48.01","1":"48.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"48.01","1":"48.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"47.58","1":"47.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"47.67","1":"47.67"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"49.44","1":"49.44"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"48.77","1":"48.77"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"50.02","1":"50.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"49.81","1":"49.81"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"49.63","1":"49.63"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"52.11","1":"52.11"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"51.97","1":"51.97"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"51.75","1":"51.75"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"51.62","1":"51.62"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"51.69","1":"51.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"54.16","1":"54.16"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"53.01","1":"53.01"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"53.47","1":"53.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"52.29","1":"52.29"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"51.98","1":"51.98"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"50.54","1":"50.54"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"51.03","1":"51.03"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"52.77","1":"52.77"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"52.66","1":"52.66"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"53.97","1":"53.97"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"53.08","1":"53.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"51.34","1":"51.34"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"52.96","1":"52.96"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"52.94","1":"52.94"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"52.31","1":"52.31"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"52.01","1":"52.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"52.10","1":"52.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"53.99","1":"53.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"52.91","1":"52.91"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"52.24","1":"52.24"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"52.43","1":"52.43"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"52.22","1":"52.22"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"51.63","1":"51.63"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"51.80","1":"51.80"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"51.08","1":"51.08"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"51.02","1":"51.02"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"51.96","1":"51.96"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"51.13","1":"51.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"51.23","1":"51.23"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"51.50","1":"51.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"52.01","1":"52.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"51.74","1":"51.74"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"51.74","1":"51.74"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"51.50","1":"51.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"52.08","1":"52.08"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"52.49","1":"52.49"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"54.38","1":"54.38"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"53.99","1":"53.99"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"54.80","1":"54.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"54.61","1":"54.61"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"52.22","1":"52.22"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"51.70","1":"51.70"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"51.68","1":"51.68"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"51.41","1":"51.41"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"53.52","1":"53.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"52.87","1":"52.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"54.44","1":"54.44"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"54.00","1":"54.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"54.06","1":"54.06"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"54.51","1":"54.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"54.32","1":"54.32"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"55.41","1":"55.41"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"55.95","1":"55.95"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"56.49","1":"56.49"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"57.63","1":"57.63"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"58.49","1":"58.49"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"58.49","1":"58.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"59.55","1":"59.55"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"61.11","1":"61.11"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"61.97","1":"61.97"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"62.42","1":"62.42"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"61.94","1":"61.94"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"62.53","1":"62.53"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"62.37","1":"62.37"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"62.47","1":"62.47"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"62.20","1":"62.20"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"61.47","1":"61.47"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"61.19","1":"61.19"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"61.05","1":"61.05"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"60.53","1":"60.53"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"60.03","1":"60.03"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"60.76","1":"60.76"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"60.71","1":"60.71"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"60.76","1":"60.76"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"60.72","1":"60.72"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"62.84","1":"62.84"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"63.93","1":"63.93"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"63.46","1":"63.46"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"65.49","1":"65.49"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"64.61","1":"64.61"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"63.93","1":"63.93"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"63.99","1":"63.99"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"63.53","1":"63.53"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"64.75","1":"64.75"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"64.36","1":"64.36"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"64.50","1":"64.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"65.44","1":"65.44"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"64.61","1":"64.61"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"64.25","1":"64.25"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"64.24","1":"64.24"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"64.31","1":"64.31"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"65.24","1":"65.24"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"64.89","1":"64.89"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"64.60","1":"64.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"64.50","1":"64.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"70.22","1":"70.22"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"66.25","1":"66.25"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"68.09","1":"68.09"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"63.58","1":"63.58"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"69.29","1":"69.29"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"70.07","1":"70.07"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"71.59","1":"71.59"}]}