{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"15.25","1":"15.25"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"14.25","1":"14.25"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"14.00","1":"14.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"14.00","1":"14.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"15.25","1":"15.25"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"15.40","1":"15.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"15.50","1":"15.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"14.60","1":"14.60"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"16.50","1":"16.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"16.30","1":"16.30"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"16.30","1":"16.30"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"18.50","1":"18.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"18.50","1":"18.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"18.50","1":"18.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"18.50","1":"18.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"19.25","1":"19.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"18.25","1":"18.25"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"18.75","1":"18.75"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"17.80","1":"17.80"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"18.75","1":"18.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"18.50","1":"18.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"19.50","1":"19.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"18.55","1":"18.55"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"18.55","1":"18.55"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"19.00","1":"19.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"18.00","1":"18.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"18.20","1":"18.20"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"18.10","1":"18.10"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"17.50","1":"17.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"17.00","1":"17.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"17.00","1":"17.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"18.50","1":"18.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"17.45","1":"17.45"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"18.00","1":"18.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"17.25","1":"17.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"16.30","1":"16.30"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"17.00","1":"17.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"16.50","1":"16.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"16.50","1":"16.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"15.50","1":"15.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"18.10","1":"18.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"18.10","1":"18.10"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"19.10","1":"19.10"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"20.10","1":"20.10"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"21.10","1":"21.10"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"25.70","1":"25.70"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"26.90","1":"26.90"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"28.20","1":"28.20"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"29.60","1":"29.60"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"31.05","1":"31.05"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"30.45","1":"30.45"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"29.00","1":"29.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"29.00","1":"29.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"30.25","1":"30.25"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"29.00","1":"29.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"29.05","1":"29.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"28.00","1":"28.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"26.70","1":"26.70"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"25.50","1":"25.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"26.70","1":"26.70"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"26.70","1":"26.70"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"27.25","1":"27.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"26.50","1":"26.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"27.20","1":"27.20"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"28.50","1":"28.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"29.40","1":"29.40"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"27.95","1":"27.95"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"29.30","1":"29.30"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"29.00","1":"29.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"29.95","1":"29.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"30.80","1":"30.80"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"32.30","1":"32.30"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"33.90","1":"33.90"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"35.55","1":"35.55"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"37.30","1":"37.30"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"39.15","1":"39.15"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"41.10","1":"41.10"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"43.15","1":"43.15"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"45.30","1":"45.30"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"47.55","1":"47.55"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"49.90","1":"49.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"52.35","1":"52.35"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"54.95","1":"54.95"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"57.65","1":"57.65"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"60.50","1":"60.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"63.50","1":"63.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"66.65","1":"66.65"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"61.30","1":"61.30"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"60.00","1":"60.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"58.00","1":"58.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"57.95","1":"57.95"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"55.10","1":"55.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"53.00","1":"53.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"51.00","1":"51.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"52.90","1":"52.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"53.00","1":"53.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"51.75","1":"51.75"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"53.00","1":"53.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"54.45","1":"54.45"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"57.15","1":"57.15"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"61.50","1":"61.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"61.95","1":"61.95"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"56.50","1":"56.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"53.85","1":"53.85"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"55.10","1":"55.10"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"52.35","1":"52.35"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"52.30","1":"52.30"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"54.40","1":"54.40"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"52.35","1":"52.35"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"51.70","1":"51.70"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"51.70","1":"51.70"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"51.25","1":"51.25"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"53.40","1":"53.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"55.55","1":"55.55"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"57.00","1":"57.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"58.60","1":"58.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"55.70","1":"55.70"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"55.95","1":"55.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"56.00","1":"56.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"55.00","1":"55.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"55.70","1":"55.70"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"55.50","1":"55.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"54.90","1":"54.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"52.25","1":"52.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"53.45","1":"53.45"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"53.40","1":"53.40"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"50.05","1":"50.05"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"50.95","1":"50.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"48.10","1":"48.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"52.50","1":"52.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"53.05","1":"53.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"53.05","1":"53.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"51.30","1":"51.30"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"48.75","1":"48.75"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"49.00","1":"49.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"51.45","1":"51.45"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"52.00","1":"52.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"50.05","1":"50.05"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"51.50","1":"51.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"51.00","1":"51.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"52.50","1":"52.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"52.00","1":"52.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"50.00","1":"50.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"50.00","1":"50.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"47.50","1":"47.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"49.00","1":"49.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"51.45","1":"51.45"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"50.10","1":"50.10"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"50.50","1":"50.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"50.00","1":"50.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"52.00","1":"52.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"54.60","1":"54.60"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"56.00","1":"56.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"58.80","1":"58.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"61.70","1":"61.70"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"64.75","1":"64.75"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"66.90","1":"66.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"65.05","1":"65.05"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"65.00","1":"65.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"61.75","1":"61.75"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"64.80","1":"64.80"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"62.50","1":"62.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"61.45","1":"61.45"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"61.40","1":"61.40"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"60.90","1":"60.90"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"59.90","1":"59.90"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"59.75","1":"59.75"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"61.50","1":"61.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"62.80","1":"62.80"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"65.90","1":"65.90"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"72.45","1":"72.45"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"69.95","1":"69.95"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"69.80","1":"69.80"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"69.30","1":"69.30"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"69.95","1":"69.95"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"69.95","1":"69.95"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"68.90","1":"68.90"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"70.35","1":"70.35"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"70.35","1":"70.35"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"77.15","1":"77.15"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"79.80","1":"79.80"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"84.00","1":"84.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"88.00","1":"88.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"83.60","1":"83.60"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"80.00","1":"80.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"83.80","1":"83.80"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"87.90","1":"87.90"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"92.00","1":"92.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"95.90","1":"95.90"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"100.60","1":"100.60"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"100.00","1":"100.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"99.85","1":"99.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"94.90","1":"94.90"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"90.20","1":"90.20"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"91.00","1":"91.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"95.55","1":"95.55"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"92.00","1":"92.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"96.60","1":"96.60"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"101.40","1":"101.40"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"0.00","1":"0.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"105.00","1":"105.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"100.00","1":"100.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"99.50","1":"99.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"94.55","1":"94.55"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"98.00","1":"98.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"102.00","1":"102.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"98.00","1":"98.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"101.40","1":"101.40"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"99.00","1":"99.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"0.00","1":"0.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"98.00","1":"98.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"96.90","1":"96.90"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"98.00","1":"98.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"0.00","1":"0.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"96.00","1":"96.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"0.00","1":"0.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"98.70","1":"98.70"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"96.00","1":"96.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"96.50","1":"96.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"99.50","1":"99.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"95.95","1":"95.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"99.95","1":"99.95"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"96.00","1":"96.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"96.00","1":"96.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"100.00","1":"100.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"98.50","1":"98.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"98.50","1":"98.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"98.00","1":"98.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"97.95","1":"97.95"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"102.40","1":"102.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"102.40","1":"102.40"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"107.25","1":"107.25"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"107.95","1":"107.95"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"104.70","1":"104.70"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"99.95","1":"99.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"102.00","1":"102.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"104.60","1":"104.60"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"99.00","1":"99.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"99.00","1":"99.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"103.90","1":"103.90"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"98.75","1":"98.75"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"101.50","1":"101.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"100.10","1":"100.10"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"99.00","1":"99.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"102.50","1":"102.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"99.00","1":"99.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"99.00","1":"99.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"101.00","1":"101.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"99.25","1":"99.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"99.50","1":"99.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"100.05","1":"100.05"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"100.00","1":"100.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"100.00","1":"100.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"101.00","1":"101.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"100.00","1":"100.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"101.00","1":"101.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"100.75","1":"100.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"101.00","1":"101.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"99.00","1":"99.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"103.00","1":"103.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"101.50","1":"101.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"99.55","1":"99.55"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"101.00","1":"101.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"100.25","1":"100.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"101.05","1":"101.05"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"100.60","1":"100.60"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"102.45","1":"102.45"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"101.40","1":"101.40"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"100.55","1":"100.55"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"96.05","1":"96.05"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"100.85","1":"100.85"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"100.00","1":"100.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"100.50","1":"100.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"98.00","1":"98.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"102.90","1":"102.90"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"106.15","1":"106.15"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"101.00","1":"101.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"104.65","1":"104.65"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"106.05","1":"106.05"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"107.00","1":"107.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"107.50","1":"107.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"105.90","1":"105.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"107.00","1":"107.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"107.00","1":"107.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"107.20","1":"107.20"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"109.00","1":"109.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"114.00","1":"114.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"119.70","1":"119.70"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"121.90","1":"121.90"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"125.00","1":"125.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"127.90","1":"127.90"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"127.30","1":"127.30"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"126.50","1":"126.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"126.40","1":"126.40"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"121.90","1":"121.90"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"115.85","1":"115.85"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"110.10","1":"110.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"114.90","1":"114.90"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"113.30","1":"113.30"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"112.00","1":"112.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"112.00","1":"112.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"110.35","1":"110.35"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"114.90","1":"114.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"110.05","1":"110.05"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"107.10","1":"107.10"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"104.50","1":"104.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"104.50","1":"104.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"111.00","1":"111.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"116.55","1":"116.55"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"121.50","1":"121.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"114.00","1":"114.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"119.00","1":"119.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"123.00","1":"123.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"116.40","1":"116.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"115.00","1":"115.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"114.50","1":"114.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"109.00","1":"109.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"109.00","1":"109.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"104.25","1":"104.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"104.25","1":"104.25"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"99.05","1":"99.05"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"99.05","1":"99.05"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"109.20","1":"109.20"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"105.00","1":"105.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"0.00","1":"0.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"99.75","1":"99.75"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"104.70","1":"104.70"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"109.00","1":"109.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"109.00","1":"109.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"109.00","1":"109.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"109.00","1":"109.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"108.00","1":"108.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"106.00","1":"106.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"102.00","1":"102.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"102.00","1":"102.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"102.00","1":"102.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"0.00","1":"0.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"100.00","1":"100.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"96.00","1":"96.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"97.00","1":"97.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"101.85","1":"101.85"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"98.50","1":"98.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"98.05","1":"98.05"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"102.90","1":"102.90"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"108.04","1":"108.04"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"104.05","1":"104.05"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"109.20","1":"109.20"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"103.74","1":"103.74"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"98.56","1":"98.56"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"98.56","1":"98.56"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"103.47","1":"103.47"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"101.50","1":"101.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"101.50","1":"101.50"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"111.30","1":"111.30"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"105.75","1":"105.75"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"110.00","1":"110.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"114.00","1":"114.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"112.86","1":"112.86"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"112.86","1":"112.86"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"112.00","1":"112.00"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"111.00","1":"111.00"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"111.00","1":"111.00"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"111.00","1":"111.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"105.45","1":"105.45"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"100.18","1":"100.18"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"95.18","1":"95.18"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"99.75","1":"99.75"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"109.20","1":"109.20"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"113.50","1":"113.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"114.99","1":"114.99"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"120.69","1":"120.69"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"114.66","1":"114.66"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"108.93","1":"108.93"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"103.49","1":"103.49"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"99.00","1":"99.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"94.05","1":"94.05"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"98.75","1":"98.75"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"94.00","1":"94.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"98.00","1":"98.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"93.50","1":"93.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"89.00","1":"89.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"89.00","1":"89.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"93.45","1":"93.45"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"97.90","1":"97.90"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"102.79","1":"102.79"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"97.70","1":"97.70"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"93.71","1":"93.71"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"98.00","1":"98.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"102.90","1":"102.90"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"94.05","1":"94.05"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"95.90","1":"95.90"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"94.41","1":"94.41"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"95.00","1":"95.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"99.50","1":"99.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"103.08","1":"103.08"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"108.23","1":"108.23"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"113.64","1":"113.64"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"107.96","1":"107.96"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"103.00","1":"103.00"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"108.15","1":"108.15"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"112.95","1":"112.95"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"107.50","1":"107.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"102.13","1":"102.13"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"107.23","1":"107.23"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"105.00","1":"105.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"110.25","1":"110.25"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"115.50","1":"115.50"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"121.00","1":"121.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"116.00","1":"116.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"117.00","1":"117.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"122.75","1":"122.75"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"118.95","1":"118.95"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"123.75","1":"123.75"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"123.00","1":"123.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"100.22","1":"100.22"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"103.00","1":"103.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"104.36","1":"104.36"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"109.40","1":"109.40"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"114.35","1":"114.35"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"105.08","1":"105.08"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"105.00","1":"105.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"97.24","1":"97.24"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"102.10","1":"102.10"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"107.10","1":"107.10"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"107.00","1":"107.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"112.35","1":"112.35"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"117.95","1":"117.95"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"106.52","1":"106.52"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"105.13","1":"105.13"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"110.00","1":"110.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"115.50","1":"115.50"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"110.00","1":"110.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"115.35","1":"115.35"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"115.00","1":"115.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"112.60","1":"112.60"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"110.00","1":"110.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"105.00","1":"105.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"102.08","1":"102.08"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"105.00","1":"105.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"100.00","1":"100.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"105.00","1":"105.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"108.00","1":"108.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"108.91","1":"108.91"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"114.35","1":"114.35"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"119.50","1":"119.50"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"125.00","1":"125.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"119.45","1":"119.45"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"121.75","1":"121.75"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"121.00","1":"121.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"121.52","1":"121.52"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"127.59","1":"127.59"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"124.00","1":"124.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"124.00","1":"124.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"120.08","1":"120.08"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"120.00","1":"120.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"119.90","1":"119.90"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"119.00","1":"119.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"114.00","1":"114.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"111.01","1":"111.01"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"105.82","1":"105.82"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"102.50","1":"102.50"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"107.62","1":"107.62"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"111.85","1":"111.85"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"109.25","1":"109.25"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"113.85","1":"113.85"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"119.00","1":"119.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"120.00","1":"120.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"68.25","1":"68.25"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"71.66","1":"71.66"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"75.24","1":"75.24"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"79.00","1":"79.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"82.95","1":"82.95"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"87.09","1":"87.09"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"91.38","1":"91.38"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"91.25","1":"91.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"92.85","1":"92.85"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"90.85","1":"90.85"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"89.75","1":"89.75"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"90.50","1":"90.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"86.00","1":"86.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"87.00","1":"87.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"86.90","1":"86.90"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"82.56","1":"82.56"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"82.00","1":"82.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"78.01","1":"78.01"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"79.00","1":"79.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"80.00","1":"80.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"76.00","1":"76.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"79.50","1":"79.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"79.99","1":"79.99"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"76.00","1":"76.00"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"72.20","1":"72.20"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"68.59","1":"68.59"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"70.80","1":"70.80"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"72.50","1":"72.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"69.74","1":"69.74"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"70.00","1":"70.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"71.63","1":"71.63"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"72.25","1":"72.25"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"72.22","1":"72.22"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"71.00","1":"71.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"74.50","1":"74.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"72.95","1":"72.95"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"72.00","1":"72.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"72.00","1":"72.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"72.80","1":"72.80"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"73.75","1":"73.75"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"72.89","1":"72.89"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"73.49","1":"73.49"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"70.41","1":"70.41"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"71.00","1":"71.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"72.68","1":"72.68"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"69.85","1":"69.85"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"70.99","1":"70.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"71.90","1":"71.90"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"71.90","1":"71.90"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"69.09","1":"69.09"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"69.99","1":"69.99"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"69.85","1":"69.85"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"66.51","1":"66.51"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"69.83","1":"69.83"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"70.00","1":"70.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"69.92","1":"69.92"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"69.30","1":"69.30"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"69.67","1":"69.67"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"68.00","1":"68.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"69.95","1":"69.95"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"69.99","1":"69.99"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"66.52","1":"66.52"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"66.03","1":"66.03"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"65.32","1":"65.32"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"67.55","1":"67.55"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"68.05","1":"68.05"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"69.94","1":"69.94"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"69.94","1":"69.94"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"70.00","1":"70.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"69.01","1":"69.01"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"69.01","1":"69.01"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"68.00","1":"68.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"68.00","1":"68.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"67.99","1":"67.99"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"67.89","1":"67.89"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"67.88","1":"67.88"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"68.26","1":"68.26"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"65.00","1":"65.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"67.50","1":"67.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"68.89","1":"68.89"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"69.95","1":"69.95"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"69.50","1":"69.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"68.99","1":"68.99"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"69.95","1":"69.95"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"69.99","1":"69.99"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"69.55","1":"69.55"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"69.50","1":"69.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"69.95","1":"69.95"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"69.45","1":"69.45"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"67.00","1":"67.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"68.00","1":"68.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"69.50","1":"69.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"68.50","1":"68.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"68.95","1":"68.95"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"68.95","1":"68.95"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"66.04","1":"66.04"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"66.93","1":"66.93"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"63.64","1":"63.64"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"66.79","1":"66.79"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"67.00","1":"67.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"68.85","1":"68.85"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"69.00","1":"69.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"69.19","1":"69.19"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"69.00","1":"69.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"67.11","1":"67.11"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"66.05","1":"66.05"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"66.01","1":"66.01"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"68.60","1":"68.60"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"66.00","1":"66.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"66.99","1":"66.99"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"63.68","1":"63.68"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"66.85","1":"66.85"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"66.00","1":"66.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"66.00","1":"66.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"66.06","1":"66.06"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"65.67","1":"65.67"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"66.00","1":"66.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"67.93","1":"67.93"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"66.00","1":"66.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"67.80","1":"67.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"66.12","1":"66.12"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"67.50","1":"67.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"68.00","1":"68.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"68.00","1":"68.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"68.40","1":"68.40"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"67.50","1":"67.50"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"67.17","1":"67.17"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"67.50","1":"67.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"67.46","1":"67.46"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"69.99","1":"69.99"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"68.90","1":"68.90"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"67.95","1":"67.95"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"68.40","1":"68.40"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"70.99","1":"70.99"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"68.50","1":"68.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"65.29","1":"65.29"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"63.90","1":"63.90"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"64.00","1":"64.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"65.00","1":"65.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"65.98","1":"65.98"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"63.93","1":"63.93"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"62.00","1":"62.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"62.00","1":"62.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"61.33","1":"61.33"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"61.50","1":"61.50"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"62.00","1":"62.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"62.00","1":"62.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"61.43","1":"61.43"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"61.95","1":"61.95"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"61.90","1":"61.90"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"60.00","1":"60.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"62.00","1":"62.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"61.00","1":"61.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"60.50","1":"60.50"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"60.00","1":"60.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"60.15","1":"60.15"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"63.00","1":"63.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"64.50","1":"64.50"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"64.50","1":"64.50"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"64.00","1":"64.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"64.50","1":"64.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"66.10","1":"66.10"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"62.85","1":"62.85"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"60.00","1":"60.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"57.11","1":"57.11"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"59.00","1":"59.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"56.13","1":"56.13"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"57.76","1":"57.76"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"60.06","1":"60.06"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"61.00","1":"61.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"61.00","1":"61.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"62.00","1":"62.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"61.28","1":"61.28"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"59.36","1":"59.36"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"59.00","1":"59.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"60.70","1":"60.70"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"59.94","1":"59.94"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"60.00","1":"60.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"59.50","1":"59.50"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"60.00","1":"60.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"58.62","1":"58.62"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"59.80","1":"59.80"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"59.89","1":"59.89"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"59.98","1":"59.98"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"60.00","1":"60.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"59.97","1":"59.97"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"59.99","1":"59.99"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"59.98","1":"59.98"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"56.71","1":"56.71"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"58.90","1":"58.90"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"59.99","1":"59.99"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"59.25","1":"59.25"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"59.97","1":"59.97"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"59.97","1":"59.97"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"60.05","1":"60.05"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"59.12","1":"59.12"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"58.50","1":"58.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"60.99","1":"60.99"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"59.67","1":"59.67"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"62.00","1":"62.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"61.45","1":"61.45"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"60.09","1":"60.09"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"62.85","1":"62.85"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"62.50","1":"62.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"59.70","1":"59.70"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"59.70","1":"59.70"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"59.70","1":"59.70"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"59.70","1":"59.70"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"59.70","1":"59.70"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"59.70","1":"59.70"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"59.70","1":"59.70"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"57.19","1":"57.19"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"60.50","1":"60.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"60.50","1":"60.50"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"60.50","1":"60.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"60.50","1":"60.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"60.50","1":"60.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"60.50","1":"60.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"60.50","1":"60.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"60.00","1":"60.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"59.90","1":"59.90"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"59.99","1":"59.99"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"59.99","1":"59.99"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"59.99","1":"59.99"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"60.00","1":"60.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"58.68","1":"58.68"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"61.55","1":"61.55"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"61.80","1":"61.80"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"61.37","1":"61.37"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"61.37","1":"61.37"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"61.37","1":"61.37"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"61.37","1":"61.37"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"61.37","1":"61.37"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"61.37","1":"61.37"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"61.37","1":"61.37"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"61.37","1":"61.37"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"61.37","1":"61.37"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"61.37","1":"61.37"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"61.37","1":"61.37"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"61.37","1":"61.37"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"63.90","1":"63.90"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"63.90","1":"63.90"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"60.39","1":"60.39"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"63.40","1":"63.40"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"63.40","1":"63.40"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"62.00","1":"62.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"64.05","1":"64.05"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"64.05","1":"64.05"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"62.00","1":"62.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"65.00","1":"65.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"63.00","1":"63.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"63.50","1":"63.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"60.84","1":"60.84"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"63.62","1":"63.62"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"64.92","1":"64.92"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"63.50","1":"63.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"62.99","1":"62.99"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"63.86","1":"63.86"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"63.00","1":"63.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"65.10","1":"65.10"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"63.24","1":"63.24"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"62.88","1":"62.88"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"61.99","1":"61.99"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"61.99","1":"61.99"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"61.99","1":"61.99"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"61.50","1":"61.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"62.30","1":"62.30"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"62.80","1":"62.80"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"65.90","1":"65.90"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"69.00","1":"69.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"72.39","1":"72.39"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"75.45","1":"75.45"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"75.45","1":"75.45"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"79.22","1":"79.22"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"83.02","1":"83.02"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"85.95","1":"85.95"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"81.66","1":"81.66"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"81.66","1":"81.66"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"82.41","1":"82.41"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"83.50","1":"83.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"85.75","1":"85.75"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"87.21","1":"87.21"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"87.21","1":"87.21"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"87.21","1":"87.21"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"88.85","1":"88.85"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"88.35","1":"88.35"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"92.10","1":"92.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"86.45","1":"86.45"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"84.10","1":"84.10"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"87.55","1":"87.55"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"83.93","1":"83.93"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"83.93","1":"83.93"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"83.93","1":"83.93"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"83.93","1":"83.93"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"85.85","1":"85.85"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"85.85","1":"85.85"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"83.34","1":"83.34"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"83.34","1":"83.34"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"84.30","1":"84.30"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"84.30","1":"84.30"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"84.30","1":"84.30"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"84.30","1":"84.30"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"84.30","1":"84.30"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"85.10","1":"85.10"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"87.49","1":"87.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"83.12","1":"83.12"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"85.65","1":"85.65"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"88.27","1":"88.27"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"88.27","1":"88.27"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"87.75","1":"87.75"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"86.94","1":"86.94"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"86.94","1":"86.94"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"90.00","1":"90.00"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"91.00","1":"91.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"91.00","1":"91.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"92.00","1":"92.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"88.10","1":"88.10"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"90.38","1":"90.38"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"92.50","1":"92.50"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"90.20","1":"90.20"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"86.10","1":"86.10"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"90.05","1":"90.05"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"92.00","1":"92.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"96.60","1":"96.60"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"93.00","1":"93.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"93.00","1":"93.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"96.95","1":"96.95"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"89.25","1":"89.25"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"90.00","1":"90.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"90.00","1":"90.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"94.50","1":"94.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"98.00","1":"98.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"102.50","1":"102.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"105.50","1":"105.50"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"101.30","1":"101.30"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"91.20","1":"91.20"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"92.99","1":"92.99"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"91.80","1":"91.80"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"87.21","1":"87.21"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"76.10","1":"76.10"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"78.10","1":"78.10"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"80.64","1":"80.64"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"79.15","1":"79.15"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"78.50","1":"78.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"78.50","1":"78.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"73.22","1":"73.22"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"76.80","1":"76.80"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"79.00","1":"79.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"79.00","1":"79.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"71.30","1":"71.30"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"69.90","1":"69.90"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"65.08","1":"65.08"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"59.33","1":"59.33"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"56.50","1":"56.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"55.00","1":"55.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"55.00","1":"55.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"56.00","1":"56.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"58.50","1":"58.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"61.42","1":"61.42"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"58.50","1":"58.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"61.00","1":"61.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"64.05","1":"64.05"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"67.00","1":"67.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"70.34","1":"70.34"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"66.85","1":"66.85"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"70.19","1":"70.19"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"73.69","1":"73.69"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"76.95","1":"76.95"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"74.25","1":"74.25"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"76.30","1":"76.30"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"75.00","1":"75.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"71.30","1":"71.30"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"67.74","1":"67.74"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"64.43","1":"64.43"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"65.99","1":"65.99"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"69.28","1":"69.28"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"66.00","1":"66.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"63.00","1":"63.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"65.00","1":"65.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"61.90","1":"61.90"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"61.00","1":"61.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"64.00","1":"64.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"60.80","1":"60.80"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"57.76","1":"57.76"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"60.00","1":"60.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"57.00","1":"57.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"59.85","1":"59.85"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"62.50","1":"62.50"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"65.00","1":"65.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"61.75","1":"61.75"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"64.83","1":"64.83"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"61.67","1":"61.67"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"63.95","1":"63.95"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"65.00","1":"65.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"62.63","1":"62.63"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"59.50","1":"59.50"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"56.94","1":"56.94"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"59.12","1":"59.12"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"56.20","1":"56.20"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"54.50","1":"54.50"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"57.22","1":"57.22"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"54.36","1":"54.36"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"51.65","1":"51.65"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"54.00","1":"54.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"56.70","1":"56.70"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"51.18","1":"51.18"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"49.80","1":"49.80"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"49.00","1":"49.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"46.55","1":"46.55"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"48.80","1":"48.80"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"51.12","1":"51.12"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"51.20","1":"51.20"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"53.76","1":"53.76"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"53.76","1":"53.76"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"53.76","1":"53.76"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"51.08","1":"51.08"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"53.63","1":"53.63"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"56.00","1":"56.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"56.00","1":"56.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"58.00","1":"58.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"57.60","1":"57.60"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"56.00","1":"56.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"56.99","1":"56.99"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"54.15","1":"54.15"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"54.17","1":"54.17"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"55.00","1":"55.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"55.00","1":"55.00"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"54.87","1":"54.87"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"52.70","1":"52.70"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"52.50","1":"52.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"51.97","1":"51.97"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"50.08","1":"50.08"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"48.20","1":"48.20"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"48.00","1":"48.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"50.40","1":"50.40"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"51.01","1":"51.01"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"49.94","1":"49.94"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"49.73","1":"49.73"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"49.24","1":"49.24"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"48.57","1":"48.57"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"49.08","1":"49.08"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"29.99","1":"29.99"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"28.76","1":"28.76"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"28.64","1":"28.64"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"28.34","1":"28.34"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"28.00","1":"28.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"27.81","1":"27.81"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"28.90","1":"28.90"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"27.91","1":"27.91"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"27.56","1":"27.56"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"28.24","1":"28.24"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"27.45","1":"27.45"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"26.26","1":"26.26"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"26.50","1":"26.50"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"26.24","1":"26.24"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"26.25","1":"26.25"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"26.06","1":"26.06"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.88","1":"25.88"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"26.10","1":"26.10"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"26.22","1":"26.22"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"25.70","1":"25.70"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"26.13","1":"26.13"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"26.56","1":"26.56"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"26.27","1":"26.27"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"24.96","1":"24.96"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"24.99","1":"24.99"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"24.99","1":"24.99"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"24.17","1":"24.17"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"24.42","1":"24.42"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"24.33","1":"24.33"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"25.54","1":"25.54"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"26.81","1":"26.81"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"28.15","1":"28.15"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"28.28","1":"28.28"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"27.81","1":"27.81"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"28.12","1":"28.12"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"28.58","1":"28.58"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"27.03","1":"27.03"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"26.90","1":"26.90"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"26.76","1":"26.76"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"26.72","1":"26.72"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"27.22","1":"27.22"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"28.29","1":"28.29"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"28.07","1":"28.07"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"28.59","1":"28.59"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"28.70","1":"28.70"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"28.58","1":"28.58"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"28.15","1":"28.15"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"28.14","1":"28.14"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"29.28","1":"29.28"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"28.38","1":"28.38"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"27.63","1":"27.63"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"28.16","1":"28.16"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"27.89","1":"27.89"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"27.33","1":"27.33"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"27.21","1":"27.21"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"27.51","1":"27.51"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"27.05","1":"27.05"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"27.00","1":"27.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"26.50","1":"26.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"25.99","1":"25.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"27.93","1":"27.93"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"27.40","1":"27.40"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"26.95","1":"26.95"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"26.55","1":"26.55"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"26.50","1":"26.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"26.65","1":"26.65"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"26.62","1":"26.62"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"26.20","1":"26.20"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"26.49","1":"26.49"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"26.30","1":"26.30"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"26.40","1":"26.40"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"26.25","1":"26.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"26.21","1":"26.21"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"25.44","1":"25.44"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"24.17","1":"24.17"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"25.37","1":"25.37"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"26.63","1":"26.63"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"27.96","1":"27.96"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"26.67","1":"26.67"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"27.17","1":"27.17"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"25.98","1":"25.98"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"25.75","1":"25.75"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"25.54","1":"25.54"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"26.35","1":"26.35"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"26.24","1":"26.24"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"25.01","1":"25.01"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"23.76","1":"23.76"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"24.75","1":"24.75"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"24.12","1":"24.12"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"24.50","1":"24.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"25.27","1":"25.27"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"25.50","1":"25.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"26.00","1":"26.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"25.56","1":"25.56"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"26.00","1":"26.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"25.75","1":"25.75"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"25.75","1":"25.75"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"25.55","1":"25.55"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"25.30","1":"25.30"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"24.90","1":"24.90"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"25.40","1":"25.40"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"24.90","1":"24.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"25.05","1":"25.05"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"25.00","1":"25.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"24.90","1":"24.90"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"24.90","1":"24.90"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"25.00","1":"25.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"25.10","1":"25.10"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"25.01","1":"25.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"25.00","1":"25.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"24.80","1":"24.80"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"24.05","1":"24.05"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"24.60","1":"24.60"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"24.50","1":"24.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"24.43","1":"24.43"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"24.49","1":"24.49"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"24.90","1":"24.90"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"24.95","1":"24.95"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"25.90","1":"25.90"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"25.50","1":"25.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"25.02","1":"25.02"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"25.58","1":"25.58"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"25.01","1":"25.01"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"25.10","1":"25.10"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"25.30","1":"25.30"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"25.90","1":"25.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"26.20","1":"26.20"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"27.51","1":"27.51"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"28.88","1":"28.88"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.32","1":"30.32"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"31.35","1":"31.35"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"29.35","1":"29.35"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"28.71","1":"28.71"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"28.47","1":"28.47"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"29.01","1":"29.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"28.44","1":"28.44"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"28.60","1":"28.60"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"29.14","1":"29.14"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"30.30","1":"30.30"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"31.81","1":"31.81"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"33.39","1":"33.39"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"32.59","1":"32.59"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"34.11","1":"34.11"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"33.16","1":"33.16"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"32.53","1":"32.53"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"31.17","1":"31.17"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"32.42","1":"32.42"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"32.02","1":"32.02"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"33.44","1":"33.44"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"32.54","1":"32.54"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"33.89","1":"33.89"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"35.58","1":"35.58"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"37.35","1":"37.35"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"39.19","1":"39.19"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"41.14","1":"41.14"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.45","1":"40.45"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"38.47","1":"38.47"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"36.60","1":"36.60"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"37.01","1":"37.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"37.16","1":"37.16"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"36.70","1":"36.70"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"36.41","1":"36.41"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"36.63","1":"36.63"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"36.63","1":"36.63"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"36.19","1":"36.19"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"36.23","1":"36.23"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"36.62","1":"36.62"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"37.10","1":"37.10"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"37.75","1":"37.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"36.60","1":"36.60"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"36.34","1":"36.34"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"38.13","1":"38.13"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"38.11","1":"38.11"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"37.95","1":"37.95"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"36.66","1":"36.66"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"34.83","1":"34.83"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"33.09","1":"33.09"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"34.05","1":"34.05"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"32.35","1":"32.35"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"32.62","1":"32.62"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"32.79","1":"32.79"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"32.18","1":"32.18"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"30.58","1":"30.58"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"30.95","1":"30.95"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"29.91","1":"29.91"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"28.42","1":"28.42"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"27.68","1":"27.68"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"28.04","1":"28.04"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"27.65","1":"27.65"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"27.80","1":"27.80"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"27.24","1":"27.24"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"27.09","1":"27.09"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"27.15","1":"27.15"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"28.01","1":"28.01"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"27.82","1":"27.82"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"28.67","1":"28.67"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"28.02","1":"28.02"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"27.80","1":"27.80"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"27.36","1":"27.36"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"26.00","1":"26.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"26.93","1":"26.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"26.50","1":"26.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"26.20","1":"26.20"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"25.33","1":"25.33"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"26.59","1":"26.59"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"26.50","1":"26.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"26.65","1":"26.65"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"27.98","1":"27.98"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"29.33","1":"29.33"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"29.30","1":"29.30"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"28.54","1":"28.54"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"28.75","1":"28.75"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"28.04","1":"28.04"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"27.65","1":"27.65"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"28.19","1":"28.19"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"28.48","1":"28.48"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"28.25","1":"28.25"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"28.74","1":"28.74"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"28.06","1":"28.06"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"28.06","1":"28.06"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"29.38","1":"29.38"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"30.54","1":"30.54"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"30.00","1":"30.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"30.01","1":"30.01"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"30.02","1":"30.02"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"29.74","1":"29.74"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"30.44","1":"30.44"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"30.00","1":"30.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"30.06","1":"30.06"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"30.00","1":"30.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"30.33","1":"30.33"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"30.01","1":"30.01"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"31.10","1":"31.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"31.00","1":"31.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"30.58","1":"30.58"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"30.79","1":"30.79"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"30.25","1":"30.25"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"30.23","1":"30.23"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"29.54","1":"29.54"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"29.93","1":"29.93"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.57","1":"29.57"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"29.39","1":"29.39"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"29.41","1":"29.41"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"28.77","1":"28.77"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"30.10","1":"30.10"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"29.57","1":"29.57"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"31.02","1":"31.02"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"32.53","1":"32.53"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"32.48","1":"32.48"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"31.91","1":"31.91"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"31.54","1":"31.54"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"30.40","1":"30.40"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"29.70","1":"29.70"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"30.20","1":"30.20"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"30.31","1":"30.31"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"31.59","1":"31.59"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"31.99","1":"31.99"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"31.22","1":"31.22"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"32.70","1":"32.70"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"34.26","1":"34.26"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"33.73","1":"33.73"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"32.28","1":"32.28"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"32.00","1":"32.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"32.65","1":"32.65"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"32.73","1":"32.73"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"32.04","1":"32.04"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"31.34","1":"31.34"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"30.53","1":"30.53"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"30.14","1":"30.14"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"30.75","1":"30.75"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"30.29","1":"30.29"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"29.55","1":"29.55"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"28.52","1":"28.52"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"27.16","1":"27.16"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"26.16","1":"26.16"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"25.98","1":"25.98"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"26.77","1":"26.77"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"27.10","1":"27.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"27.55","1":"27.55"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"28.84","1":"28.84"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"29.40","1":"29.40"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"28.99","1":"28.99"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"28.90","1":"28.90"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"28.18","1":"28.18"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"28.45","1":"28.45"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"27.25","1":"27.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"28.00","1":"28.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"26.97","1":"26.97"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"26.21","1":"26.21"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"25.01","1":"25.01"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"23.76","1":"23.76"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"24.17","1":"24.17"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"24.87","1":"24.87"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"24.94","1":"24.94"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"25.98","1":"25.98"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"24.69","1":"24.69"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"23.50","1":"23.50"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"23.62","1":"23.62"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"22.82","1":"22.82"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"23.30","1":"23.30"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"23.04","1":"23.04"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"23.07","1":"23.07"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"23.82","1":"23.82"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"23.31","1":"23.31"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"23.60","1":"23.60"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"23.52","1":"23.52"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"23.19","1":"23.19"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"23.58","1":"23.58"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"23.19","1":"23.19"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"24.34","1":"24.34"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"25.55","1":"25.55"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"26.82","1":"26.82"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"26.36","1":"26.36"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"26.56","1":"26.56"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"27.55","1":"27.55"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"27.90","1":"27.90"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"28.01","1":"28.01"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"28.16","1":"28.16"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"28.50","1":"28.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"29.92","1":"29.92"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"30.54","1":"30.54"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"29.66","1":"29.66"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.35","1":"30.35"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"30.50","1":"30.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"28.98","1":"28.98"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"28.08","1":"28.08"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"28.49","1":"28.49"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"28.50","1":"28.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"28.74","1":"28.74"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"28.11","1":"28.11"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"28.03","1":"28.03"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"28.03","1":"28.03"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"27.55","1":"27.55"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"28.25","1":"28.25"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"27.90","1":"27.90"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"27.50","1":"27.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"27.38","1":"27.38"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"28.53","1":"28.53"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"28.20","1":"28.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"27.60","1":"27.60"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"28.00","1":"28.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"27.63","1":"27.63"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"27.82","1":"27.82"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"27.53","1":"27.53"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"28.25","1":"28.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"27.53","1":"27.53"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"28.78","1":"28.78"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"28.21","1":"28.21"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"28.00","1":"28.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"27.98","1":"27.98"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"28.61","1":"28.61"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"28.60","1":"28.60"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"29.87","1":"29.87"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"29.87","1":"29.87"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"31.36","1":"31.36"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"30.92","1":"30.92"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"30.92","1":"30.92"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"30.52","1":"30.52"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"30.62","1":"30.62"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"31.03","1":"31.03"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"31.04","1":"31.04"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"30.57","1":"30.57"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"28.74","1":"28.74"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"28.75","1":"28.75"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"28.80","1":"28.80"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"28.71","1":"28.71"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"28.80","1":"28.80"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"28.90","1":"28.90"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"28.06","1":"28.06"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"28.10","1":"28.10"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"28.74","1":"28.74"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"27.80","1":"27.80"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"27.22","1":"27.22"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"28.49","1":"28.49"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"29.47","1":"29.47"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"28.99","1":"28.99"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"28.70","1":"28.70"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.16","1":"29.16"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"28.80","1":"28.80"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"29.56","1":"29.56"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.70","1":"29.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"29.71","1":"29.71"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"29.87","1":"29.87"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"29.23","1":"29.23"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"29.47","1":"29.47"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"29.05","1":"29.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.28","1":"29.28"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"29.40","1":"29.40"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"30.25","1":"30.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"30.25","1":"30.25"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"30.50","1":"30.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"30.98","1":"30.98"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"30.20","1":"30.20"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"30.51","1":"30.51"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"30.43","1":"30.43"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"31.95","1":"31.95"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"32.33","1":"32.33"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"32.01","1":"32.01"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"31.10","1":"31.10"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"31.35","1":"31.35"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"31.20","1":"31.20"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"30.31","1":"30.31"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"30.83","1":"30.83"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"30.60","1":"30.60"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"30.21","1":"30.21"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"30.90","1":"30.90"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"31.00","1":"31.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"30.80","1":"30.80"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"30.54","1":"30.54"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"30.64","1":"30.64"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"30.28","1":"30.28"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"31.79","1":"31.79"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"33.37","1":"33.37"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"34.66","1":"34.66"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"33.63","1":"33.63"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"34.88","1":"34.88"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"34.50","1":"34.50"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"34.30","1":"34.30"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"33.27","1":"33.27"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"32.00","1":"32.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"32.26","1":"32.26"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"33.79","1":"33.79"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"33.00","1":"33.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"34.65","1":"34.65"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"33.42","1":"33.42"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"32.69","1":"32.69"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"33.75","1":"33.75"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"33.53","1":"33.53"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"32.98","1":"32.98"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"32.80","1":"32.80"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"32.53","1":"32.53"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"32.64","1":"32.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"32.99","1":"32.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"32.94","1":"32.94"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"33.07","1":"33.07"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"33.77","1":"33.77"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"33.24","1":"33.24"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"33.10","1":"33.10"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"33.00","1":"33.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"32.91","1":"32.91"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"33.36","1":"33.36"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"33.81","1":"33.81"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"32.37","1":"32.37"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"31.97","1":"31.97"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"32.60","1":"32.60"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"33.60","1":"33.60"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"33.12","1":"33.12"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"33.14","1":"33.14"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"32.45","1":"32.45"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"32.07","1":"32.07"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"32.81","1":"32.81"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"32.98","1":"32.98"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"32.64","1":"32.64"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"33.03","1":"33.03"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"33.42","1":"33.42"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"33.03","1":"33.03"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"32.79","1":"32.79"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"32.07","1":"32.07"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"32.50","1":"32.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"32.41","1":"32.41"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"32.36","1":"32.36"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"32.50","1":"32.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"32.20","1":"32.20"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"32.51","1":"32.51"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"32.89","1":"32.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"32.43","1":"32.43"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"31.80","1":"31.80"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"32.03","1":"32.03"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"32.58","1":"32.58"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"33.45","1":"33.45"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"33.83","1":"33.83"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"32.65","1":"32.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"32.51","1":"32.51"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"33.01","1":"33.01"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"33.20","1":"33.20"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"33.13","1":"33.13"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"34.01","1":"34.01"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"33.02","1":"33.02"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"33.48","1":"33.48"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"33.50","1":"33.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"33.00","1":"33.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"33.50","1":"33.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"34.00","1":"34.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"33.93","1":"33.93"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"35.62","1":"35.62"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"37.39","1":"37.39"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"37.20","1":"37.20"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"36.51","1":"36.51"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"36.97","1":"36.97"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"37.92","1":"37.92"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"37.50","1":"37.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"37.62","1":"37.62"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"37.01","1":"37.01"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"38.51","1":"38.51"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"38.02","1":"38.02"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"37.20","1":"37.20"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"37.50","1":"37.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"38.20","1":"38.20"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"38.69","1":"38.69"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"38.30","1":"38.30"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"37.73","1":"37.73"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"37.70","1":"37.70"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"37.61","1":"37.61"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"37.20","1":"37.20"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"36.50","1":"36.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"37.30","1":"37.30"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"38.10","1":"38.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"37.18","1":"37.18"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"37.49","1":"37.49"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"37.49","1":"37.49"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"36.73","1":"36.73"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"37.62","1":"37.62"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"36.95","1":"36.95"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"36.51","1":"36.51"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"37.36","1":"37.36"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"39.22","1":"39.22"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"38.79","1":"38.79"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"38.69","1":"38.69"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"38.08","1":"38.08"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"37.50","1":"37.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"38.68","1":"38.68"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"36.75","1":"36.75"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"37.77","1":"37.77"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"37.90","1":"37.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"37.43","1":"37.43"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"37.00","1":"37.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"36.30","1":"36.30"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"36.49","1":"36.49"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"36.90","1":"36.90"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"36.50","1":"36.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"36.50","1":"36.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"37.00","1":"37.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"37.00","1":"37.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"37.00","1":"37.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"37.22","1":"37.22"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"35.81","1":"35.81"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"36.04","1":"36.04"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"35.09","1":"35.09"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"35.09","1":"35.09"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"35.00","1":"35.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"35.25","1":"35.25"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"35.00","1":"35.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"35.50","1":"35.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"35.00","1":"35.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"35.50","1":"35.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"35.00","1":"35.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"34.33","1":"34.33"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"34.00","1":"34.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"33.15","1":"33.15"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"33.37","1":"33.37"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"34.99","1":"34.99"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"35.49","1":"35.49"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"34.30","1":"34.30"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"34.87","1":"34.87"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"33.92","1":"33.92"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"33.00","1":"33.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"31.72","1":"31.72"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"31.70","1":"31.70"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"33.09","1":"33.09"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"34.74","1":"34.74"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"35.50","1":"35.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"35.00","1":"35.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"33.67","1":"33.67"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"33.99","1":"33.99"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"33.70","1":"33.70"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"33.20","1":"33.20"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"33.75","1":"33.75"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"33.50","1":"33.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"33.08","1":"33.08"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"33.49","1":"33.49"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"35.16","1":"35.16"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"35.99","1":"35.99"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"36.25","1":"36.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"35.13","1":"35.13"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"35.04","1":"35.04"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"34.09","1":"34.09"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"33.13","1":"33.13"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"32.62","1":"32.62"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"34.25","1":"34.25"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"36.21","1":"36.21"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"37.96","1":"37.96"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"37.90","1":"37.90"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"36.01","1":"36.01"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"34.26","1":"34.26"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"35.40","1":"35.40"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"33.96","1":"33.96"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"32.50","1":"32.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"35.17","1":"35.17"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"36.74","1":"36.74"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"38.57","1":"38.57"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"36.66","1":"36.66"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"35.38","1":"35.38"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"35.96","1":"35.96"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"36.25","1":"36.25"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"35.24","1":"35.24"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"33.48","1":"33.48"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"33.90","1":"33.90"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"35.59","1":"35.59"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"37.31","1":"37.31"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"39.17","1":"39.17"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"39.68","1":"39.68"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"39.01","1":"39.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"39.10","1":"39.10"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"38.75","1":"38.75"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"39.25","1":"39.25"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"39.08","1":"39.08"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"38.62","1":"38.62"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"40.05","1":"40.05"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"42.05","1":"42.05"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"44.15","1":"44.15"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"46.35","1":"46.35"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"45.01","1":"45.01"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"45.10","1":"45.10"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"44.24","1":"44.24"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"44.83","1":"44.83"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"43.36","1":"43.36"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"42.93","1":"42.93"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"40.79","1":"40.79"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"41.39","1":"41.39"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"40.64","1":"40.64"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"41.43","1":"41.43"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"39.77","1":"39.77"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"39.00","1":"39.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"40.95","1":"40.95"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"42.43","1":"42.43"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"44.39","1":"44.39"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"43.19","1":"43.19"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"43.26","1":"43.26"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"43.56","1":"43.56"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"44.00","1":"44.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"44.25","1":"44.25"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"42.75","1":"42.75"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"44.03","1":"44.03"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"44.00","1":"44.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"43.45","1":"43.45"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"43.50","1":"43.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"44.16","1":"44.16"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"43.42","1":"43.42"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"43.05","1":"43.05"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"44.00","1":"44.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"44.38","1":"44.38"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"43.50","1":"43.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"43.21","1":"43.21"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"44.69","1":"44.69"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"44.80","1":"44.80"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"43.55","1":"43.55"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"42.12","1":"42.12"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"43.75","1":"43.75"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"43.06","1":"43.06"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"41.85","1":"41.85"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"41.39","1":"41.39"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"41.72","1":"41.72"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"42.65","1":"42.65"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"41.70","1":"41.70"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"39.70","1":"39.70"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"37.05","1":"37.05"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"37.58","1":"37.58"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"38.95","1":"38.95"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"39.10","1":"39.10"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"37.73","1":"37.73"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"39.61","1":"39.61"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"41.00","1":"41.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"40.00","1":"40.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"39.30","1":"39.30"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"38.13","1":"38.13"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"38.14","1":"38.14"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"38.00","1":"38.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"36.50","1":"36.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"37.81","1":"37.81"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"39.43","1":"39.43"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.40","1":"41.40"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"40.21","1":"40.21"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"40.02","1":"40.02"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"39.24","1":"39.24"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"40.12","1":"40.12"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"39.54","1":"39.54"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"39.44","1":"39.44"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"39.75","1":"39.75"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"39.52","1":"39.52"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"39.30","1":"39.30"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"38.72","1":"38.72"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"39.01","1":"39.01"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"39.32","1":"39.32"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"38.62","1":"38.62"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"38.92","1":"38.92"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"38.90","1":"38.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"38.04","1":"38.04"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"35.58","1":"35.58"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"36.35","1":"36.35"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"35.55","1":"35.55"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"35.97","1":"35.97"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"36.40","1":"36.40"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"35.43","1":"35.43"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"35.04","1":"35.04"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"33.98","1":"33.98"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"33.88","1":"33.88"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"34.50","1":"34.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"34.00","1":"34.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"34.50","1":"34.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"32.78","1":"32.78"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.50","1":"32.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.75","1":"32.75"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"34.25","1":"34.25"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.95","1":"34.95"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.98","1":"34.98"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"36.22","1":"36.22"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"35.78","1":"35.78"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.75","1":"35.75"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"35.05","1":"35.05"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"35.48","1":"35.48"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"35.50","1":"35.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"36.21","1":"36.21"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"35.50","1":"35.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"35.95","1":"35.95"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"37.74","1":"37.74"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"38.89","1":"38.89"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"36.95","1":"36.95"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"37.01","1":"37.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"36.92","1":"36.92"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"37.04","1":"37.04"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"37.93","1":"37.93"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"37.35","1":"37.35"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"37.70","1":"37.70"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"37.17","1":"37.17"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"38.01","1":"38.01"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"36.98","1":"36.98"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"39.00","1":"39.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"40.95","1":"40.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"45.13","1":"45.13"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"47.38","1":"47.38"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"45.33","1":"45.33"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"45.32","1":"45.32"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"43.19","1":"43.19"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"42.12","1":"42.12"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"43.26","1":"43.26"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"43.60","1":"43.60"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"43.41","1":"43.41"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"43.50","1":"43.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"43.54","1":"43.54"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"43.00","1":"43.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"43.50","1":"43.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"42.75","1":"42.75"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"44.29","1":"44.29"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"44.00","1":"44.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"42.99","1":"42.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"43.32","1":"43.32"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"42.80","1":"42.80"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"42.97","1":"42.97"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"41.38","1":"41.38"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"41.10","1":"41.10"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"41.76","1":"41.76"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"41.94","1":"41.94"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"42.50","1":"42.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"42.50","1":"42.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"42.73","1":"42.73"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"42.10","1":"42.10"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"41.63","1":"41.63"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"42.25","1":"42.25"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"41.50","1":"41.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"41.50","1":"41.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"41.00","1":"41.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"41.00","1":"41.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"41.50","1":"41.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"40.27","1":"40.27"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"40.01","1":"40.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"38.55","1":"38.55"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"38.55","1":"38.55"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"38.06","1":"38.06"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.41","1":"39.41"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"37.50","1":"37.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"37.50","1":"37.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"37.43","1":"37.43"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"37.00","1":"37.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.00","1":"37.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.00","1":"36.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"36.00","1":"36.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"35.02","1":"35.02"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"36.77","1":"36.77"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"36.50","1":"36.50"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"35.10","1":"35.10"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"36.62","1":"36.62"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"38.11","1":"38.11"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"38.98","1":"38.98"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"39.11","1":"39.11"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"38.25","1":"38.25"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"39.50","1":"39.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"39.49","1":"39.49"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"39.34","1":"39.34"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"39.60","1":"39.60"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"38.99","1":"38.99"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"38.99","1":"38.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"37.05","1":"37.05"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"36.95","1":"36.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"35.80","1":"35.80"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"34.40","1":"34.40"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"34.48","1":"34.48"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"32.77","1":"32.77"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.35","1":"31.35"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"30.20","1":"30.20"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.71","1":"31.71"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"32.90","1":"32.90"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"32.73","1":"32.73"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"32.89","1":"32.89"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"34.00","1":"34.00"},{"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":"34.58","1":"34.58"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"35.39","1":"35.39"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"35.63","1":"35.63"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"36.28","1":"36.28"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"36.00","1":"36.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"36.00","1":"36.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"37.30","1":"37.30"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"37.37","1":"37.37"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"37.70","1":"37.70"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"38.50","1":"38.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"38.00","1":"38.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"38.00","1":"38.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"37.50","1":"37.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"37.93","1":"37.93"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"38.90","1":"38.90"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"38.42","1":"38.42"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"38.10","1":"38.10"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"36.51","1":"36.51"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"36.77","1":"36.77"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"38.40","1":"38.40"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"40.32","1":"40.32"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"38.31","1":"38.31"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"36.40","1":"36.40"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"37.42","1":"37.42"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"37.42","1":"37.42"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"37.00","1":"37.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"36.10","1":"36.10"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"36.60","1":"36.60"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"37.00","1":"37.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"37.50","1":"37.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"36.01","1":"36.01"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"36.00","1":"36.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"37.72","1":"37.72"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"38.00","1":"38.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"39.35","1":"39.35"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"37.40","1":"37.40"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"38.89","1":"38.89"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"33.25","1":"33.25"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"34.91","1":"34.91"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"33.25","1":"33.25"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"34.91","1":"34.91"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"35.99","1":"35.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"35.91","1":"35.91"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"35.50","1":"35.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"34.99","1":"34.99"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"34.00","1":"34.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"33.15","1":"33.15"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"32.73","1":"32.73"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"33.66","1":"33.66"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"34.00","1":"34.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"33.40","1":"33.40"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"34.89","1":"34.89"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"34.00","1":"34.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"34.96","1":"34.96"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"35.60","1":"35.60"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"34.50","1":"34.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"33.76","1":"33.76"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"33.00","1":"33.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"31.35","1":"31.35"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"30.99","1":"30.99"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"32.00","1":"32.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"32.00","1":"32.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"31.02","1":"31.02"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"30.70","1":"30.70"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"31.99","1":"31.99"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"31.50","1":"31.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"31.51","1":"31.51"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"31.50","1":"31.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"33.07","1":"33.07"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"32.49","1":"32.49"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"30.90","1":"30.90"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"32.44","1":"32.44"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"34.25","1":"34.25"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"34.30","1":"34.30"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"33.50","1":"33.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"31.83","1":"31.83"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"31.78","1":"31.78"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"33.36","1":"33.36"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"33.99","1":"33.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"32.10","1":"32.10"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"33.70","1":"33.70"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"35.38","1":"35.38"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"37.14","1":"37.14"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"37.87","1":"37.87"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"37.00","1":"37.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"37.00","1":"37.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"38.10","1":"38.10"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"38.00","1":"38.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"38.51","1":"38.51"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"38.51","1":"38.51"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"38.00","1":"38.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"38.55","1":"38.55"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"38.55","1":"38.55"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"38.50","1":"38.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"38.50","1":"38.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"38.00","1":"38.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"37.00","1":"37.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"37.55","1":"37.55"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"38.00","1":"38.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"36.10","1":"36.10"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"36.10","1":"36.10"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"36.10","1":"36.10"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"36.00","1":"36.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"35.00","1":"35.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"36.45","1":"36.45"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"36.70","1":"36.70"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"37.50","1":"37.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"35.65","1":"35.65"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"35.50","1":"35.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"35.00","1":"35.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"34.11","1":"34.11"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"32.41","1":"32.41"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"33.50","1":"33.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"33.50","1":"33.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"33.00","1":"33.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"32.15","1":"32.15"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"32.00","1":"32.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"32.00","1":"32.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"30.40","1":"30.40"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"30.57","1":"30.57"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"30.93","1":"30.93"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"29.39","1":"29.39"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"29.40","1":"29.40"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"30.12","1":"30.12"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"30.50","1":"30.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"32.01","1":"32.01"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"30.44","1":"30.44"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"27.65","1":"27.65"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"27.03","1":"27.03"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"27.29","1":"27.29"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"28.65","1":"28.65"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"29.00","1":"29.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"28.25","1":"28.25"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"27.00","1":"27.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"26.90","1":"26.90"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"28.24","1":"28.24"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"27.50","1":"27.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"27.99","1":"27.99"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"27.99","1":"27.99"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"27.99","1":"27.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"29.35","1":"29.35"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"30.00","1":"30.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"28.50","1":"28.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"28.75","1":"28.75"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"28.00","1":"28.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"27.50","1":"27.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"28.37","1":"28.37"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"28.74","1":"28.74"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"27.61","1":"27.61"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"27.13","1":"27.13"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"27.90","1":"27.90"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"28.00","1":"28.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"28.00","1":"28.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"28.00","1":"28.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"28.00","1":"28.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"26.75","1":"26.75"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"26.75","1":"26.75"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"26.55","1":"26.55"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"27.50","1":"27.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"26.50","1":"26.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"26.50","1":"26.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"26.50","1":"26.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"26.70","1":"26.70"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"26.50","1":"26.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"26.50","1":"26.50"},{"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":"26.98","1":"26.98"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"24.60","1":"24.60"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"23.37","1":"23.37"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"22.26","1":"22.26"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.01","1":"22.01"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"23.11","1":"23.11"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"24.26","1":"24.26"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"24.48","1":"24.48"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"25.69","1":"25.69"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"26.00","1":"26.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"27.24","1":"27.24"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"27.99","1":"27.99"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"26.60","1":"26.60"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"25.35","1":"25.35"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"25.70","1":"25.70"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"25.50","1":"25.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"26.50","1":"26.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"26.50","1":"26.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"26.51","1":"26.51"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"27.00","1":"27.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"26.50","1":"26.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"26.50","1":"26.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"27.65","1":"27.65"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"28.70","1":"28.70"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"28.35","1":"28.35"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"29.50","1":"29.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"30.40","1":"30.40"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"31.15","1":"31.15"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"32.65","1":"32.65"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"34.18","1":"34.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"34.49","1":"34.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"33.95","1":"33.95"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"33.89","1":"33.89"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"34.49","1":"34.49"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"32.77","1":"32.77"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"32.94","1":"32.94"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.48","1":"32.48"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"30.86","1":"30.86"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"30.30","1":"30.30"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"28.79","1":"28.79"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"29.30","1":"29.30"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.50","1":"28.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"28.50","1":"28.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"28.77","1":"28.77"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"27.15","1":"27.15"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"26.55","1":"26.55"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"26.10","1":"26.10"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.52","1":"25.52"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"26.25","1":"26.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"26.30","1":"26.30"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"27.44","1":"27.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"26.25","1":"26.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"26.50","1":"26.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"24.84","1":"24.84"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"24.10","1":"24.10"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"23.90","1":"23.90"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"24.35","1":"24.35"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"24.50","1":"24.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"24.70","1":"24.70"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"24.51","1":"24.51"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"25.68","1":"25.68"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"27.47","1":"27.47"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"28.10","1":"28.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"26.14","1":"26.14"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"27.70","1":"27.70"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"26.81","1":"26.81"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"25.66","1":"25.66"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"27.39","1":"27.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"26.18","1":"26.18"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"27.49","1":"27.49"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"25.43","1":"25.43"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.45","1":"25.45"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"27.34","1":"27.34"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"26.02","1":"26.02"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.79","1":"25.79"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.85","1":"24.85"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"23.97","1":"23.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"22.26","1":"22.26"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"24.99","1":"24.99"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"23.55","1":"23.55"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.00","1":"24.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.30","1":"23.30"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.11","1":"23.11"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.75","1":"22.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.90","1":"23.90"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"22.26","1":"22.26"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.30","1":"23.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.28","1":"23.28"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"23.17","1":"23.17"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.90","1":"23.90"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"24.15","1":"24.15"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"25.30","1":"25.30"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"25.40","1":"25.40"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"25.27","1":"25.27"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.60","1":"25.60"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.15","1":"25.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"25.13","1":"25.13"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"25.45","1":"25.45"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"25.18","1":"25.18"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.10","1":"25.10"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"26.75","1":"26.75"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"26.10","1":"26.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"26.03","1":"26.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"26.50","1":"26.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"27.00","1":"27.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"26.20","1":"26.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"25.61","1":"25.61"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"25.51","1":"25.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"25.01","1":"25.01"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.70","1":"25.70"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.88","1":"25.88"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"25.56","1":"25.56"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.55","1":"25.55"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.65","1":"25.65"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.75","1":"25.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.20","1":"25.20"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.29","1":"25.29"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"25.35","1":"25.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.25","1":"26.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.35","1":"26.35"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"25.80","1":"25.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"25.31","1":"25.31"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"25.30","1":"25.30"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"25.70","1":"25.70"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"24.25","1":"24.25"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"23.73","1":"23.73"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"23.65","1":"23.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"22.94","1":"22.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"23.10","1":"23.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"23.25","1":"23.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"21.61","1":"21.61"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"21.75","1":"21.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"21.21","1":"21.21"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.77","1":"22.77"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.99","1":"23.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.07","1":"23.07"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.36","1":"23.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.03","1":"23.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.48","1":"23.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.90","1":"22.90"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"22.60","1":"22.60"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.74","1":"22.74"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.51","1":"22.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"22.36","1":"22.36"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"21.30","1":"21.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"21.10","1":"21.10"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.46","1":"22.46"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.19","1":"23.19"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.70","1":"23.70"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.99","1":"23.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"23.65","1":"23.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.51","1":"23.51"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.65","1":"24.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.59","1":"24.59"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"24.59","1":"24.59"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.55","1":"23.55"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.51","1":"23.51"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"23.85","1":"23.85"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.70","1":"23.70"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.06","1":"23.06"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"22.90","1":"22.90"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"22.72","1":"22.72"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.03","1":"23.03"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.20","1":"23.20"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"24.84","1":"24.84"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.99","1":"25.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.51","1":"25.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"26.23","1":"26.23"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.58","1":"25.58"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.22","1":"25.22"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.75","1":"25.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"25.00","1":"25.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.63","1":"23.63"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"23.60","1":"23.60"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"23.75","1":"23.75"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.50","1":"24.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"24.55","1":"24.55"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"24.45","1":"24.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.28","1":"26.28"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"28.25","1":"28.25"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"27.35","1":"27.35"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"29.40","1":"29.40"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"28.92","1":"28.92"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"26.87","1":"26.87"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.48","1":"28.48"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"27.01","1":"27.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.75","1":"26.75"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"26.37","1":"26.37"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.34","1":"28.34"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"30.46","1":"30.46"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.74","1":"32.74"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"33.12","1":"33.12"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"35.60","1":"35.60"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"35.68","1":"35.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"36.56","1":"36.56"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.99","1":"36.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"34.22","1":"34.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"32.37","1":"32.37"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"34.75","1":"34.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"34.73","1":"34.73"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"34.10","1":"34.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"37.62","1":"37.62"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"34.27","1":"34.27"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"37.01","1":"37.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"37.68","1":"37.68"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"37.25","1":"37.25"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"38.75","1":"38.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"37.04","1":"37.04"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"36.03","1":"36.03"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"33.83","1":"33.83"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.45","1":"32.45"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"31.04","1":"31.04"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"33.32","1":"33.32"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"33.99","1":"33.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"33.49","1":"33.49"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"34.48","1":"34.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"34.43","1":"34.43"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"36.03","1":"36.03"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"37.50","1":"37.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"37.60","1":"37.60"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"36.06","1":"36.06"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.56","1":"38.56"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"38.39","1":"38.39"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"38.24","1":"38.24"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"38.25","1":"38.25"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"39.03","1":"39.03"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"39.98","1":"39.98"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"38.83","1":"38.83"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.74","1":"41.74"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"42.52","1":"42.52"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"45.70","1":"45.70"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.24","1":"46.24"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"46.98","1":"46.98"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"48.12","1":"48.12"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"48.18","1":"48.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"49.39","1":"49.39"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"49.26","1":"49.26"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"47.80","1":"47.80"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"47.04","1":"47.04"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"45.18","1":"45.18"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"45.47","1":"45.47"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"45.54","1":"45.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"45.65","1":"45.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"43.68","1":"43.68"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"43.65","1":"43.65"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"43.21","1":"43.21"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"42.68","1":"42.68"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"42.20","1":"42.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"44.44","1":"44.44"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"43.20","1":"43.20"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"41.90","1":"41.90"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"42.06","1":"42.06"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"42.23","1":"42.23"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"42.99","1":"42.99"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"42.42","1":"42.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"41.58","1":"41.58"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"42.69","1":"42.69"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"41.07","1":"41.07"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"41.31","1":"41.31"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"41.30","1":"41.30"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"40.81","1":"40.81"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"40.08","1":"40.08"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"40.27","1":"40.27"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"41.01","1":"41.01"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"44.08","1":"44.08"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.38","1":"47.38"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"47.49","1":"47.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"48.09","1":"48.09"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"47.42","1":"47.42"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"48.59","1":"48.59"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"48.25","1":"48.25"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"51.86","1":"51.86"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"52.99","1":"52.99"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"52.88","1":"52.88"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"51.96","1":"51.96"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"53.72","1":"53.72"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"55.26","1":"55.26"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"57.53","1":"57.53"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"55.21","1":"55.21"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"54.21","1":"54.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"53.70","1":"53.70"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"56.06","1":"56.06"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"57.07","1":"57.07"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"56.26","1":"56.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"56.21","1":"56.21"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"56.52","1":"56.52"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"57.04","1":"57.04"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"58.59","1":"58.59"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"58.26","1":"58.26"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"62.62","1":"62.62"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"65.84","1":"65.84"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"64.51","1":"64.51"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"65.31","1":"65.31"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"70.20","1":"70.20"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"75.01","1":"75.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"71.03","1":"71.03"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"68.27","1":"68.27"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"65.99","1":"65.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"61.05","1":"61.05"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"59.41","1":"59.41"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"57.74","1":"57.74"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"58.18","1":"58.18"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"59.89","1":"59.89"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"63.06","1":"63.06"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"64.77","1":"64.77"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"64.61","1":"64.61"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"60.33","1":"60.33"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"60.95","1":"60.95"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"51.68","1":"51.68"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"53.79","1":"53.79"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"48.19","1":"48.19"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"46.05","1":"46.05"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"48.50","1":"48.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"48.01","1":"48.01"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"45.55","1":"45.55"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"45.69","1":"45.69"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"44.50","1":"44.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"47.66","1":"47.66"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"46.99","1":"46.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"48.22","1":"48.22"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"50.95","1":"50.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"49.00","1":"49.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"50.15","1":"50.15"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"53.50","1":"53.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"55.90","1":"55.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"54.50","1":"54.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"56.00","1":"56.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"55.99","1":"55.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"55.79","1":"55.79"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"49.20","1":"49.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"52.89","1":"52.89"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"53.00","1":"53.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"53.49","1":"53.49"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"53.20","1":"53.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"49.23","1":"49.23"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"47.80","1":"47.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"46.50","1":"46.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"49.28","1":"49.28"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"49.99","1":"49.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"48.50","1":"48.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"46.02","1":"46.02"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"48.46","1":"48.46"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"50.30","1":"50.30"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"49.85","1":"49.85"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"49.48","1":"49.48"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"50.60","1":"50.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"50.40","1":"50.40"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"49.99","1":"49.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"49.40","1":"49.40"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"49.25","1":"49.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"48.90","1":"48.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"49.85","1":"49.85"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"50.51","1":"50.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"51.20","1":"51.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"50.89","1":"50.89"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"51.40","1":"51.40"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"51.98","1":"51.98"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"50.99","1":"50.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"49.20","1":"49.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"49.25","1":"49.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"49.79","1":"49.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"49.26","1":"49.26"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"48.55","1":"48.55"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"49.88","1":"49.88"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"49.50","1":"49.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"49.03","1":"49.03"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"49.10","1":"49.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"49.00","1":"49.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"49.05","1":"49.05"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"49.16","1":"49.16"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"49.00","1":"49.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"49.89","1":"49.89"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"48.99","1":"48.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"48.60","1":"48.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"44.99","1":"44.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"44.70","1":"44.70"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"45.01","1":"45.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.51","1":"45.51"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"45.25","1":"45.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"45.20","1":"45.20"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"45.15","1":"45.15"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"45.99","1":"45.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"46.00","1":"46.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"46.90","1":"46.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"48.40","1":"48.40"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"48.25","1":"48.25"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"47.51","1":"47.51"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"47.51","1":"47.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"48.50","1":"48.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"47.84","1":"47.84"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"47.10","1":"47.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"48.02","1":"48.02"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"48.00","1":"48.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"46.75","1":"46.75"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"47.49","1":"47.49"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"46.45","1":"46.45"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"44.50","1":"44.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"46.35","1":"46.35"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"43.60","1":"43.60"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"44.90","1":"44.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"44.40","1":"44.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"43.55","1":"43.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"41.40","1":"41.40"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"42.65","1":"42.65"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"42.89","1":"42.89"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"42.90","1":"42.90"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"43.49","1":"43.49"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"43.50","1":"43.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"44.00","1":"44.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"46.79","1":"46.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"45.99","1":"45.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"49.43","1":"49.43"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"50.49","1":"50.49"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"50.75","1":"50.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"50.49","1":"50.49"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"51.00","1":"51.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"50.01","1":"50.01"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"52.10","1":"52.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"53.25","1":"53.25"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"51.50","1":"51.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"52.98","1":"52.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"52.99","1":"52.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"54.90","1":"54.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"56.10","1":"56.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"56.00","1":"56.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"55.99","1":"55.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"55.10","1":"55.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"50.50","1":"50.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"50.55","1":"50.55"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"52.00","1":"52.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"50.99","1":"50.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"50.75","1":"50.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"52.03","1":"52.03"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"52.26","1":"52.26"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"52.50","1":"52.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"53.40","1":"53.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"52.05","1":"52.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"52.90","1":"52.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"54.90","1":"54.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.89","1":"53.89"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"52.04","1":"52.04"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"54.10","1":"54.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"53.05","1":"53.05"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.50","1":"53.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"53.99","1":"53.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"53.97","1":"53.97"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"54.25","1":"54.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"54.44","1":"54.44"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"53.24","1":"53.24"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"52.50","1":"52.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"49.89","1":"49.89"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"50.90","1":"50.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"50.50","1":"50.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"51.50","1":"51.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"50.90","1":"50.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"49.88","1":"49.88"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"50.49","1":"50.49"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"48.60","1":"48.60"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"49.00","1":"49.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"49.25","1":"49.25"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"49.00","1":"49.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"46.50","1":"46.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"47.48","1":"47.48"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"46.58","1":"46.58"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"45.55","1":"45.55"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"45.50","1":"45.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"48.91","1":"48.91"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"50.20","1":"50.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"48.95","1":"48.95"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"48.30","1":"48.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"50.50","1":"50.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"49.21","1":"49.21"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"51.70","1":"51.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"45.60","1":"45.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"46.50","1":"46.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"47.99","1":"47.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"44.05","1":"44.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"44.49","1":"44.49"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"43.44","1":"43.44"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"43.90","1":"43.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"43.95","1":"43.95"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"41.15","1":"41.15"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"44.00","1":"44.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"41.20","1":"41.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"41.33","1":"41.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.20","1":"40.20"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"40.50","1":"40.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"40.99","1":"40.99"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"39.20","1":"39.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"40.97","1":"40.97"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"38.34","1":"38.34"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"40.99","1":"40.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"41.85","1":"41.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"38.75","1":"38.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"36.15","1":"36.15"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"37.95","1":"37.95"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"39.10","1":"39.10"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"37.51","1":"37.51"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"37.56","1":"37.56"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"38.25","1":"38.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"39.95","1":"39.95"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"40.10","1":"40.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"39.00","1":"39.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"38.02","1":"38.02"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"39.40","1":"39.40"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"39.40","1":"39.40"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"39.40","1":"39.40"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"41.24","1":"41.24"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"41.98","1":"41.98"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"41.98","1":"41.98"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"42.45","1":"42.45"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"42.27","1":"42.27"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"42.92","1":"42.92"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"43.20","1":"43.20"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"43.45","1":"43.45"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"42.50","1":"42.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"42.99","1":"42.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"42.99","1":"42.99"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"42.52","1":"42.52"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"42.89","1":"42.89"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"42.80","1":"42.80"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.99","1":"38.99"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"37.69","1":"37.69"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"39.24","1":"39.24"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"38.26","1":"38.26"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"39.00","1":"39.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"36.78","1":"36.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"36.20","1":"36.20"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"37.50","1":"37.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"36.13","1":"36.13"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"36.32","1":"36.32"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"36.50","1":"36.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"35.87","1":"35.87"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"37.60","1":"37.60"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.56","1":"36.56"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"36.80","1":"36.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"36.65","1":"36.65"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"36.99","1":"36.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"36.72","1":"36.72"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"36.97","1":"36.97"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"37.11","1":"37.11"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"37.40","1":"37.40"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"37.56","1":"37.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"36.73","1":"36.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"37.01","1":"37.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"37.50","1":"37.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"37.68","1":"37.68"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"37.75","1":"37.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"37.66","1":"37.66"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"39.05","1":"39.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"39.40","1":"39.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"38.69","1":"38.69"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"37.07","1":"37.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"36.71","1":"36.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.02","1":"36.02"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"36.38","1":"36.38"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"36.43","1":"36.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"36.19","1":"36.19"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"36.02","1":"36.02"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"37.36","1":"37.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.80","1":"36.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.21","1":"36.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"36.80","1":"36.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.89","1":"36.89"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"36.06","1":"36.06"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"35.51","1":"35.51"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"35.56","1":"35.56"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"35.56","1":"35.56"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"38.12","1":"38.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"36.66","1":"36.66"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"36.45","1":"36.45"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"36.25","1":"36.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"35.60","1":"35.60"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"36.25","1":"36.25"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"35.30","1":"35.30"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"35.80","1":"35.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"35.51","1":"35.51"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"35.52","1":"35.52"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"35.55","1":"35.55"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"35.05","1":"35.05"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"34.00","1":"34.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"34.00","1":"34.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"34.80","1":"34.80"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"33.01","1":"33.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"34.97","1":"34.97"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"33.50","1":"33.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"33.60","1":"33.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"34.49","1":"34.49"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"33.30","1":"33.30"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"34.49","1":"34.49"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"33.20","1":"33.20"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"33.02","1":"33.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"33.60","1":"33.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"33.33","1":"33.33"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"32.95","1":"32.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"32.89","1":"32.89"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"33.40","1":"33.40"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.00","1":"33.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"32.50","1":"32.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"33.50","1":"33.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"33.85","1":"33.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"33.02","1":"33.02"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"33.09","1":"33.09"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"33.95","1":"33.95"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"33.00","1":"33.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"34.89","1":"34.89"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"34.01","1":"34.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"35.19","1":"35.19"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"33.46","1":"33.46"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"33.50","1":"33.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"32.50","1":"32.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"32.95","1":"32.95"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"34.95","1":"34.95"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"34.99","1":"34.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"36.90","1":"36.90"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"37.45","1":"37.45"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"39.00","1":"39.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"37.40","1":"37.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.02","1":"37.02"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.04","1":"36.04"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"35.46","1":"35.46"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"36.38","1":"36.38"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"36.40","1":"36.40"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.46","1":"35.46"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"34.74","1":"34.74"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.73","1":"35.73"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"35.09","1":"35.09"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"35.89","1":"35.89"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.39","1":"35.39"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.39","1":"35.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"34.63","1":"34.63"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"36.10","1":"36.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"36.15","1":"36.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"36.76","1":"36.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"36.76","1":"36.76"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"37.12","1":"37.12"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"36.47","1":"36.47"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"36.20","1":"36.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"36.05","1":"36.05"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"36.05","1":"36.05"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"37.84","1":"37.84"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"38.87","1":"38.87"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"38.38","1":"38.38"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"38.09","1":"38.09"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"38.90","1":"38.90"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"39.42","1":"39.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"39.73","1":"39.73"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"39.43","1":"39.43"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"39.49","1":"39.49"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.19","1":"40.19"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.76","1":"39.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"38.09","1":"38.09"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"37.11","1":"37.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"37.35","1":"37.35"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"36.68","1":"36.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"36.50","1":"36.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"39.02","1":"39.02"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"42.92","1":"42.92"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"47.21","1":"47.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"43.44","1":"43.44"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"42.76","1":"42.76"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"41.53","1":"41.53"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"41.68","1":"41.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"40.74","1":"40.74"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.09","1":"42.09"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"42.24","1":"42.24"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"41.27","1":"41.27"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"41.60","1":"41.60"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.07","1":"41.07"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"41.55","1":"41.55"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"41.99","1":"41.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"41.54","1":"41.54"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.06","1":"41.06"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"41.21","1":"41.21"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"40.84","1":"40.84"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.10","1":"41.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"42.35","1":"42.35"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"41.76","1":"41.76"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"41.40","1":"41.40"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"42.43","1":"42.43"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"41.41","1":"41.41"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"41.94","1":"41.94"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"43.23","1":"43.23"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"42.03","1":"42.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"42.55","1":"42.55"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"41.88","1":"41.88"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"42.05","1":"42.05"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"42.99","1":"42.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"43.50","1":"43.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"43.83","1":"43.83"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"45.62","1":"45.62"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"45.65","1":"45.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"45.93","1":"45.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"45.00","1":"45.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"44.17","1":"44.17"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"44.01","1":"44.01"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"42.74","1":"42.74"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"39.45","1":"39.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"38.01","1":"38.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"38.98","1":"38.98"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"38.98","1":"38.98"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.51","1":"38.51"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"39.69","1":"39.69"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"38.55","1":"38.55"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"39.10","1":"39.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.11","1":"39.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"38.02","1":"38.02"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.90","1":"39.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"40.01","1":"40.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"41.95","1":"41.95"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"42.04","1":"42.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"40.97","1":"40.97"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.23","1":"41.23"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.31","1":"40.31"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.50","1":"41.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.37","1":"42.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.42","1":"41.42"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.01","1":"41.01"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.54","1":"42.54"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.25","1":"41.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.75","1":"41.75"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"45.93","1":"45.93"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"50.52","1":"50.52"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.94","1":"54.94"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"51.53","1":"51.53"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"51.56","1":"51.56"}]}