{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"283.50","1":"283.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"287.05","1":"287.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"288.40","1":"288.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"289.50","1":"289.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"288.60","1":"288.60"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"289.00","1":"289.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"285.00","1":"285.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"289.75","1":"289.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"287.55","1":"287.55"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"293.90","1":"293.90"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"299.00","1":"299.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"302.40","1":"302.40"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"302.00","1":"302.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"310.00","1":"310.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"310.00","1":"310.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"309.05","1":"309.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"310.90","1":"310.90"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"312.00","1":"312.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"312.00","1":"312.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"313.00","1":"313.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"318.05","1":"318.05"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"320.00","1":"320.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"327.95","1":"327.95"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"330.05","1":"330.05"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"340.00","1":"340.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"353.95","1":"353.95"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"355.00","1":"355.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"375.00","1":"375.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"388.00","1":"388.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"382.00","1":"382.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"362.90","1":"362.90"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"368.45","1":"368.45"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"386.00","1":"386.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"383.70","1":"383.70"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"380.00","1":"380.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"381.15","1":"381.15"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"377.50","1":"377.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"376.25","1":"376.25"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"371.00","1":"371.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"379.00","1":"379.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"378.00","1":"378.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"380.00","1":"380.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"379.80","1":"379.80"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"377.40","1":"377.40"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"375.60","1":"375.60"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"372.50","1":"372.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"370.00","1":"370.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"368.00","1":"368.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"361.00","1":"361.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"363.50","1":"363.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"369.95","1":"369.95"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"368.80","1":"368.80"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"366.50","1":"366.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"363.00","1":"363.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"365.00","1":"365.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"369.50","1":"369.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"377.00","1":"377.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"381.00","1":"381.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"378.90","1":"378.90"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"377.00","1":"377.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"374.50","1":"374.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"372.65","1":"372.65"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"367.00","1":"367.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"370.00","1":"370.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"373.30","1":"373.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"374.00","1":"374.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"379.00","1":"379.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"383.00","1":"383.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"376.50","1":"376.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"370.00","1":"370.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"370.00","1":"370.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"368.00","1":"368.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"364.00","1":"364.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"352.00","1":"352.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"356.00","1":"356.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"338.20","1":"338.20"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"321.30","1":"321.30"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"305.25","1":"305.25"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"290.00","1":"290.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"275.50","1":"275.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"290.00","1":"290.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"311.75","1":"311.75"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"300.00","1":"300.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"310.00","1":"310.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"332.00","1":"332.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"330.10","1":"330.10"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"322.00","1":"322.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"337.00","1":"337.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"334.00","1":"334.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"317.40","1":"317.40"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"301.55","1":"301.55"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"310.00","1":"310.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"333.00","1":"333.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"357.95","1":"357.95"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"360.00","1":"360.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"342.00","1":"342.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"362.00","1":"362.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"362.00","1":"362.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"364.00","1":"364.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"364.75","1":"364.75"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"368.50","1":"368.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"367.60","1":"367.60"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"368.00","1":"368.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"368.50","1":"368.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"356.05","1":"356.05"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"355.00","1":"355.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"359.00","1":"359.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"356.15","1":"356.15"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"360.60","1":"360.60"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"361.50","1":"361.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"360.00","1":"360.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"359.00","1":"359.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"354.00","1":"354.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"341.15","1":"341.15"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"358.20","1":"358.20"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"376.10","1":"376.10"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"370.00","1":"370.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"356.25","1":"356.25"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"346.00","1":"346.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"352.00","1":"352.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"351.95","1":"351.95"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"344.45","1":"344.45"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"339.00","1":"339.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"338.50","1":"338.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"336.50","1":"336.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"345.00","1":"345.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"355.00","1":"355.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"347.90","1":"347.90"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"348.00","1":"348.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"356.50","1":"356.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"350.10","1":"350.10"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"349.50","1":"349.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"350.00","1":"350.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"354.00","1":"354.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"350.00","1":"350.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"353.00","1":"353.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"353.00","1":"353.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"357.00","1":"357.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"358.00","1":"358.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"356.00","1":"356.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"354.00","1":"354.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"356.00","1":"356.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"362.00","1":"362.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"378.95","1":"378.95"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"370.00","1":"370.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"370.00","1":"370.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"366.00","1":"366.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"368.00","1":"368.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"363.60","1":"363.60"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"363.85","1":"363.85"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"368.00","1":"368.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"366.50","1":"366.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"367.00","1":"367.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"365.00","1":"365.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"365.00","1":"365.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"362.00","1":"362.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"361.00","1":"361.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"369.95","1":"369.95"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"364.85","1":"364.85"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"360.00","1":"360.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"360.60","1":"360.60"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"360.00","1":"360.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"362.00","1":"362.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"362.05","1":"362.05"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"361.00","1":"361.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"360.10","1":"360.10"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"370.00","1":"370.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"362.90","1":"362.90"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"366.00","1":"366.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"370.50","1":"370.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"374.00","1":"374.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"372.10","1":"372.10"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"362.50","1":"362.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"362.95","1":"362.95"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"349.10","1":"349.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"331.65","1":"331.65"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"315.10","1":"315.10"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"330.85","1":"330.85"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"334.50","1":"334.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"340.00","1":"340.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"334.70","1":"334.70"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"341.95","1":"341.95"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"359.00","1":"359.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"363.00","1":"363.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"360.00","1":"360.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"360.00","1":"360.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"346.00","1":"346.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"353.10","1":"353.10"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"354.50","1":"354.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"347.00","1":"347.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"346.95","1":"346.95"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"350.00","1":"350.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"352.90","1":"352.90"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"358.50","1":"358.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"365.00","1":"365.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"374.75","1":"374.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"373.90","1":"373.90"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"370.00","1":"370.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"368.60","1":"368.60"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"385.00","1":"385.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"395.00","1":"395.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"393.00","1":"393.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"268.05","1":"268.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"281.00","1":"281.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"280.00","1":"280.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"280.00","1":"280.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"273.00","1":"273.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"269.00","1":"269.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"263.00","1":"263.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"261.50","1":"261.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"263.15","1":"263.15"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"260.15","1":"260.15"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"262.80","1":"262.80"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"270.05","1":"270.05"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"270.00","1":"270.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"265.15","1":"265.15"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"268.50","1":"268.50"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"264.00","1":"264.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"270.00","1":"270.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"273.00","1":"273.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"274.00","1":"274.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"287.70","1":"287.70"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"302.05","1":"302.05"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"292.00","1":"292.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"298.00","1":"298.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"309.00","1":"309.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"309.00","1":"309.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"305.00","1":"305.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"304.00","1":"304.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"297.00","1":"297.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"311.85","1":"311.85"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"308.35","1":"308.35"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"310.95","1":"310.95"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"316.90","1":"316.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"319.00","1":"319.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"321.00","1":"321.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"318.50","1":"318.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"316.00","1":"316.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"315.05","1":"315.05"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"316.50","1":"316.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"314.00","1":"314.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"312.95","1":"312.95"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"312.95","1":"312.95"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"312.00","1":"312.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"312.50","1":"312.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"310.25","1":"310.25"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"316.00","1":"316.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"321.90","1":"321.90"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"325.00","1":"325.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"333.00","1":"333.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"329.00","1":"329.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"329.95","1":"329.95"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"333.25","1":"333.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"349.90","1":"349.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"349.70","1":"349.70"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"347.50","1":"347.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"349.50","1":"349.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"344.85","1":"344.85"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"341.95","1":"341.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"337.90","1":"337.90"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"333.50","1":"333.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"334.95","1":"334.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"329.10","1":"329.10"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"333.00","1":"333.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"337.25","1":"337.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"340.00","1":"340.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"342.00","1":"342.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"345.00","1":"345.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"346.10","1":"346.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"349.00","1":"349.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"348.95","1":"348.95"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"360.00","1":"360.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"358.05","1":"358.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"356.90","1":"356.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"358.05","1":"358.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"355.00","1":"355.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"366.00","1":"366.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"384.30","1":"384.30"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"403.50","1":"403.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"423.65","1":"423.65"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"431.00","1":"431.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"452.00","1":"452.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"474.60","1":"474.60"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"480.00","1":"480.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"456.00","1":"456.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"447.00","1":"447.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"453.00","1":"453.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"467.50","1":"467.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"478.75","1":"478.75"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"464.30","1":"464.30"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"452.00","1":"452.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"443.00","1":"443.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"443.90","1":"443.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"457.00","1":"457.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"454.00","1":"454.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"460.00","1":"460.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"451.05","1":"451.05"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"445.00","1":"445.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"448.00","1":"448.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"450.00","1":"450.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"468.00","1":"468.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"467.00","1":"467.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"462.00","1":"462.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"455.00","1":"455.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"451.95","1":"451.95"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"449.00","1":"449.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"432.00","1":"432.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"442.95","1":"442.95"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"450.00","1":"450.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"444.00","1":"444.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"448.00","1":"448.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"425.60","1":"425.60"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"429.90","1":"429.90"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"408.45","1":"408.45"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"417.00","1":"417.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"404.50","1":"404.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"400.00","1":"400.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"405.00","1":"405.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"405.00","1":"405.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"410.00","1":"410.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"419.00","1":"419.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"425.50","1":"425.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"423.05","1":"423.05"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"429.00","1":"429.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"431.95","1":"431.95"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"441.00","1":"441.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"463.05","1":"463.05"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"478.00","1":"478.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"485.00","1":"485.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"509.25","1":"509.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"534.70","1":"534.70"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"524.10","1":"524.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"538.10","1":"538.10"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"544.00","1":"544.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"565.00","1":"565.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"571.00","1":"571.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"563.30","1":"563.30"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"564.00","1":"564.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"561.95","1":"561.95"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"552.00","1":"552.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"540.80","1":"540.80"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"540.00","1":"540.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"534.00","1":"534.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"531.50","1":"531.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"535.00","1":"535.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"538.00","1":"538.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"564.90","1":"564.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"546.00","1":"546.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"559.00","1":"559.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"567.50","1":"567.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"569.00","1":"569.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"597.45","1":"597.45"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"627.25","1":"627.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"621.00","1":"621.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"603.00","1":"603.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"596.00","1":"596.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"622.05","1":"622.05"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"592.00","1":"592.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"578.50","1":"578.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"605.00","1":"605.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"592.00","1":"592.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"605.90","1":"605.90"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"613.10","1":"613.10"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"610.00","1":"610.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"607.10","1":"607.10"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"603.10","1":"603.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"597.90","1":"597.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"568.05","1":"568.05"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"560.00","1":"560.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"565.00","1":"565.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"560.05","1":"560.05"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"560.00","1":"560.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"552.00","1":"552.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"567.00","1":"567.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"555.00","1":"555.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"532.00","1":"532.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"532.00","1":"532.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"537.00","1":"537.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"510.15","1":"510.15"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"484.65","1":"484.65"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"506.95","1":"506.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"532.25","1":"532.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"505.65","1":"505.65"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"496.90","1":"496.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"485.00","1":"485.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"487.00","1":"487.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"470.00","1":"470.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"446.50","1":"446.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"449.90","1":"449.90"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"472.35","1":"472.35"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"495.95","1":"495.95"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"498.00","1":"498.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"474.50","1":"474.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"478.00","1":"478.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"501.90","1":"501.90"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"519.00","1":"519.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"518.00","1":"518.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"499.80","1":"499.80"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"520.00","1":"520.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"540.00","1":"540.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"550.00","1":"550.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"569.90","1":"569.90"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"561.10","1":"561.10"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"566.20","1":"566.20"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"590.00","1":"590.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"590.10","1":"590.10"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"594.90","1":"594.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"593.00","1":"593.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"591.00","1":"591.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"586.05","1":"586.05"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"573.95","1":"573.95"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"569.90","1":"569.90"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"574.75","1":"574.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"578.00","1":"578.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"565.00","1":"565.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"557.15","1":"557.15"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"552.40","1":"552.40"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"564.80","1":"564.80"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"557.00","1":"557.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"555.00","1":"555.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"550.00","1":"550.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"546.00","1":"546.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"538.95","1":"538.95"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"549.55","1":"549.55"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"552.00","1":"552.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"548.00","1":"548.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"542.00","1":"542.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"516.00","1":"516.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"525.00","1":"525.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"514.00","1":"514.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"488.30","1":"488.30"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"509.00","1":"509.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"503.00","1":"503.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"506.00","1":"506.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"500.00","1":"500.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"499.00","1":"499.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"498.00","1":"498.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"490.00","1":"490.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"504.00","1":"504.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"498.00","1":"498.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"504.00","1":"504.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"501.00","1":"501.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"514.65","1":"514.65"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"505.05","1":"505.05"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"507.50","1":"507.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"502.50","1":"502.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"527.60","1":"527.60"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"553.95","1":"553.95"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"560.00","1":"560.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"550.00","1":"550.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"565.00","1":"565.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"351.20","1":"351.20"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"363.95","1":"363.95"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"368.80","1":"368.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"365.10","1":"365.10"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"360.00","1":"360.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"362.05","1":"362.05"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"362.90","1":"362.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"361.00","1":"361.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"379.05","1":"379.05"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"398.00","1":"398.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"417.90","1":"417.90"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"438.40","1":"438.40"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"436.00","1":"436.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"442.05","1":"442.05"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"464.00","1":"464.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"453.00","1":"453.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"456.50","1":"456.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"479.30","1":"479.30"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"484.85","1":"484.85"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"494.00","1":"494.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"494.50","1":"494.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"489.00","1":"489.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"491.30","1":"491.30"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"506.00","1":"506.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"509.00","1":"509.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"505.85","1":"505.85"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"506.00","1":"506.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"512.00","1":"512.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"522.50","1":"522.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"539.95","1":"539.95"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"540.00","1":"540.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"534.05","1":"534.05"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"540.00","1":"540.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"231.00","1":"231.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"240.00","1":"240.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"240.75","1":"240.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"242.55","1":"242.55"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"240.70","1":"240.70"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"239.00","1":"239.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"241.50","1":"241.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"239.00","1":"239.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"237.40","1":"237.40"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"232.50","1":"232.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"237.90","1":"237.90"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"236.80","1":"236.80"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"235.40","1":"235.40"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"233.50","1":"233.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"224.00","1":"224.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"225.50","1":"225.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"232.65","1":"232.65"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"233.00","1":"233.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"233.95","1":"233.95"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"230.50","1":"230.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"220.00","1":"220.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"209.00","1":"209.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"210.45","1":"210.45"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"208.05","1":"208.05"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"217.85","1":"217.85"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"215.15","1":"215.15"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"216.40","1":"216.40"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"216.00","1":"216.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"216.10","1":"216.10"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"216.90","1":"216.90"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"214.50","1":"214.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"213.90","1":"213.90"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"216.00","1":"216.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"217.00","1":"217.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"214.75","1":"214.75"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"214.00","1":"214.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"215.45","1":"215.45"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"214.85","1":"214.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"214.50","1":"214.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"214.30","1":"214.30"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"213.50","1":"213.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"213.25","1":"213.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"212.55","1":"212.55"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"209.00","1":"209.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"218.95","1":"218.95"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"217.50","1":"217.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"225.50","1":"225.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"220.00","1":"220.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"231.00","1":"231.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"240.00","1":"240.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"239.20","1":"239.20"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"239.00","1":"239.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"234.00","1":"234.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"227.40","1":"227.40"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"223.20","1":"223.20"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"229.00","1":"229.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"228.00","1":"228.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"228.50","1":"228.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"227.70","1":"227.70"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"224.60","1":"224.60"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"224.50","1":"224.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"224.80","1":"224.80"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"224.95","1":"224.95"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"222.90","1":"222.90"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"222.45","1":"222.45"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"216.05","1":"216.05"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"216.95","1":"216.95"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"216.50","1":"216.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"211.00","1":"211.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"214.45","1":"214.45"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"216.45","1":"216.45"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"218.40","1":"218.40"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"223.00","1":"223.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"234.15","1":"234.15"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"243.40","1":"243.40"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"242.90","1":"242.90"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"238.00","1":"238.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"239.35","1":"239.35"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"227.40","1":"227.40"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"232.50","1":"232.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"236.00","1":"236.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"235.25","1":"235.25"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"233.00","1":"233.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"231.50","1":"231.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"227.50","1":"227.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"224.95","1":"224.95"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"225.50","1":"225.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"225.00","1":"225.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"227.50","1":"227.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"230.00","1":"230.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"232.10","1":"232.10"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"233.25","1":"233.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"232.50","1":"232.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"233.45","1":"233.45"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"232.55","1":"232.55"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"230.60","1":"230.60"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"231.00","1":"231.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"237.00","1":"237.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"235.90","1":"235.90"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"247.65","1":"247.65"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"253.05","1":"253.05"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"254.00","1":"254.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"253.60","1":"253.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"258.50","1":"258.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"266.35","1":"266.35"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"268.15","1":"268.15"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"281.55","1":"281.55"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"295.60","1":"295.60"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"296.50","1":"296.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"296.50","1":"296.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"290.00","1":"290.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"275.50","1":"275.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"289.25","1":"289.25"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"290.00","1":"290.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"296.00","1":"296.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"300.00","1":"300.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"295.35","1":"295.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"293.90","1":"293.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"289.95","1":"289.95"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"291.65","1":"291.65"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"289.00","1":"289.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"285.75","1":"285.75"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"286.30","1":"286.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"284.90","1":"284.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"281.25","1":"281.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"288.00","1":"288.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"291.20","1":"291.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"288.00","1":"288.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"287.00","1":"287.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"287.75","1":"287.75"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"284.90","1":"284.90"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"290.00","1":"290.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"293.30","1":"293.30"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"307.95","1":"307.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"320.55","1":"320.55"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"310.00","1":"310.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"108.45","1":"108.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"113.85","1":"113.85"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"119.50","1":"119.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"121.30","1":"121.30"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"116.20","1":"116.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"122.00","1":"122.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"124.40","1":"124.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"121.10","1":"121.10"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"119.95","1":"119.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"114.45","1":"114.45"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"119.50","1":"119.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"118.90","1":"118.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"120.30","1":"120.30"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"119.45","1":"119.45"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"116.60","1":"116.60"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"116.45","1":"116.45"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"121.50","1":"121.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"121.45","1":"121.45"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"127.50","1":"127.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"133.85","1":"133.85"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"140.50","1":"140.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"143.00","1":"143.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"150.15","1":"150.15"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"157.65","1":"157.65"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"149.80","1":"149.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"142.35","1":"142.35"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"148.30","1":"148.30"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"140.90","1":"140.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"133.90","1":"133.90"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"129.80","1":"129.80"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"136.25","1":"136.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"142.50","1":"142.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"140.95","1":"140.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"136.40","1":"136.40"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"130.05","1":"130.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"125.25","1":"125.25"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"128.50","1":"128.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"130.25","1":"130.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"130.30","1":"130.30"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"129.00","1":"129.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"126.80","1":"126.80"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"125.15","1":"125.15"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"131.40","1":"131.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"127.00","1":"127.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"127.90","1":"127.90"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"122.70","1":"122.70"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"128.80","1":"128.80"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"128.10","1":"128.10"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"126.30","1":"126.30"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"127.50","1":"127.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"121.15","1":"121.15"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"126.40","1":"126.40"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"120.90","1":"120.90"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"121.75","1":"121.75"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"118.40","1":"118.40"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"117.00","1":"117.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"120.15","1":"120.15"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"123.40","1":"123.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"117.10","1":"117.10"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"118.15","1":"118.15"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"123.85","1":"123.85"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"123.10","1":"123.10"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"118.30","1":"118.30"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"121.60","1":"121.60"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"120.45","1":"120.45"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"126.45","1":"126.45"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"132.75","1":"132.75"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"131.80","1":"131.80"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"138.35","1":"138.35"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"142.90","1":"142.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"141.00","1":"141.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"133.95","1":"133.95"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"129.05","1":"129.05"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"135.50","1":"135.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"137.30","1":"137.30"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"136.00","1":"136.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"134.05","1":"134.05"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"133.85","1":"133.85"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"140.50","1":"140.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"142.35","1":"142.35"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"141.70","1":"141.70"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"140.00","1":"140.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"144.90","1":"144.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"152.10","1":"152.10"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"159.50","1":"159.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"161.30","1":"161.30"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"165.25","1":"165.25"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"172.75","1":"172.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"180.95","1":"180.95"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"184.50","1":"184.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"181.55","1":"181.55"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"172.70","1":"172.70"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"179.50","1":"179.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"176.35","1":"176.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"180.25","1":"180.25"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"171.40","1":"171.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"179.45","1":"179.45"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"170.50","1":"170.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"165.10","1":"165.10"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"156.85","1":"156.85"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"158.60","1":"158.60"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"165.25","1":"165.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"157.75","1":"157.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"165.60","1":"165.60"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"168.15","1":"168.15"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"161.00","1":"161.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"155.00","1":"155.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"157.35","1":"157.35"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"162.00","1":"162.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"168.00","1":"168.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"168.50","1":"168.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"169.35","1":"169.35"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"164.50","1":"164.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"168.00","1":"168.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"168.45","1":"168.45"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"168.35","1":"168.35"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"168.90","1":"168.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"165.70","1":"165.70"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"167.95","1":"167.95"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"173.40","1":"173.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"174.70","1":"174.70"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"173.50","1":"173.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"176.30","1":"176.30"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"177.00","1":"177.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"178.55","1":"178.55"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"178.80","1":"178.80"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"180.35","1":"180.35"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"180.20","1":"180.20"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"178.80","1":"178.80"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"178.00","1":"178.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"183.00","1":"183.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"183.30","1":"183.30"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"182.30","1":"182.30"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"173.20","1":"173.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"164.55","1":"164.55"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"156.35","1":"156.35"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"164.15","1":"164.15"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"172.35","1":"172.35"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"170.55","1":"170.55"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"172.25","1":"172.25"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"169.00","1":"169.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"164.75","1":"164.75"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"161.00","1":"161.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"169.05","1":"169.05"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"171.45","1":"171.45"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"166.90","1":"166.90"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"165.30","1":"165.30"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"170.80","1":"170.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"171.05","1":"171.05"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"171.50","1":"171.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"178.50","1":"178.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"175.30","1":"175.30"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"177.50","1":"177.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"173.00","1":"173.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"179.60","1":"179.60"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"177.00","1":"177.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"175.15","1":"175.15"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"177.85","1":"177.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"176.25","1":"176.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"177.30","1":"177.30"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"177.75","1":"177.75"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"174.60","1":"174.60"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"180.90","1":"180.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"179.35","1":"179.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"179.80","1":"179.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"176.40","1":"176.40"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"178.60","1":"178.60"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"182.20","1":"182.20"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"186.50","1":"186.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"184.60","1":"184.60"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"181.95","1":"181.95"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"183.45","1":"183.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"182.55","1":"182.55"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"183.30","1":"183.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"184.40","1":"184.40"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"181.20","1":"181.20"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"179.00","1":"179.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"181.20","1":"181.20"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"178.90","1":"178.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"177.10","1":"177.10"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"176.00","1":"176.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"175.90","1":"175.90"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"177.90","1":"177.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"175.85","1":"175.85"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"172.95","1":"172.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"170.00","1":"170.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"163.50","1":"163.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"166.25","1":"166.25"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"174.55","1":"174.55"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"178.50","1":"178.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"175.20","1":"175.20"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"176.90","1":"176.90"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"181.30","1":"181.30"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"181.05","1":"181.05"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"176.45","1":"176.45"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"178.75","1":"178.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"182.70","1":"182.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"183.10","1":"183.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"188.00","1":"188.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"188.60","1":"188.60"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"196.30","1":"196.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"186.50","1":"186.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"178.00","1":"178.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"182.35","1":"182.35"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"184.10","1":"184.10"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"185.50","1":"185.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"185.60","1":"185.60"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"185.00","1":"185.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"188.50","1":"188.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"186.25","1":"186.25"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"184.50","1":"184.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"181.50","1":"181.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"181.40","1":"181.40"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"182.80","1":"182.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"185.40","1":"185.40"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"183.00","1":"183.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"183.25","1":"183.25"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"183.96","1":"183.96"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"180.99","1":"180.99"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"180.00","1":"180.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"180.15","1":"180.15"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"179.13","1":"179.13"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"185.70","1":"185.70"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"189.00","1":"189.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"198.45","1":"198.45"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"195.00","1":"195.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"193.10","1":"193.10"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"190.50","1":"190.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"181.10","1":"181.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"186.50","1":"186.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"185.00","1":"185.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"178.99","1":"178.99"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"170.05","1":"170.05"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"161.55","1":"161.55"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"164.50","1":"164.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"156.28","1":"156.28"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"152.80","1":"152.80"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"153.10","1":"153.10"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"160.75","1":"160.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"165.70","1":"165.70"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"173.98","1":"173.98"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"175.70","1":"175.70"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"174.20","1":"174.20"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"169.80","1":"169.80"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"169.70","1":"169.70"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"173.80","1":"173.80"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"172.69","1":"172.69"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"171.05","1":"171.05"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"162.50","1":"162.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"164.80","1":"164.80"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"157.00","1":"157.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"152.01","1":"152.01"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"144.50","1":"144.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"137.28","1":"137.28"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"151.00","1":"151.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"165.75","1":"165.75"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"164.75","1":"164.75"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"163.11","1":"163.11"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"161.48","1":"161.48"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"160.40","1":"160.40"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"158.80","1":"158.80"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"157.22","1":"157.22"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"155.65","1":"155.65"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"154.10","1":"154.10"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"154.10","1":"154.10"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"152.56","1":"152.56"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"151.04","1":"151.04"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"151.04","1":"151.04"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"143.49","1":"143.49"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"137.00","1":"137.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"130.15","1":"130.15"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"123.65","1":"123.65"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"124.00","1":"124.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"130.20","1":"130.20"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"136.71","1":"136.71"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"141.95","1":"141.95"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"143.75","1":"143.75"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"137.65","1":"137.65"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"130.78","1":"130.78"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"134.00","1":"134.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"140.70","1":"140.70"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"133.67","1":"133.67"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"126.99","1":"126.99"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"120.65","1":"120.65"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"123.00","1":"123.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"116.85","1":"116.85"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"114.00","1":"114.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"118.75","1":"118.75"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"119.25","1":"119.25"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"113.50","1":"113.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"111.00","1":"111.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"116.55","1":"116.55"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"122.37","1":"122.37"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"126.70","1":"126.70"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"120.37","1":"120.37"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"114.36","1":"114.36"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"108.65","1":"108.65"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"104.00","1":"104.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"98.80","1":"98.80"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"93.86","1":"93.86"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"93.86","1":"93.86"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"93.86","1":"93.86"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"73.89","1":"73.89"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"73.89","1":"73.89"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"73.89","1":"73.89"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"73.89","1":"73.89"},{"s_date":"Nov 25, 08","0":"Nov 25, 08","s_close":"73.89","1":"73.89"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"70.20","1":"70.20"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"66.69","1":"66.69"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"63.36","1":"63.36"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"54.34","1":"54.34"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"51.63","1":"51.63"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"49.05","1":"49.05"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"46.60","1":"46.60"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"42.06","1":"42.06"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"39.96","1":"39.96"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"37.97","1":"37.97"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"36.08","1":"36.08"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"34.28","1":"34.28"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"32.57","1":"32.57"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"30.95","1":"30.95"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"29.41","1":"29.41"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"27.94","1":"27.94"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"26.55","1":"26.55"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"25.23","1":"25.23"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"23.97","1":"23.97"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"22.78","1":"22.78"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"21.65","1":"21.65"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"20.57","1":"20.57"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"18.55","1":"18.55"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"18.23","1":"18.23"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"18.64","1":"18.64"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"17.64","1":"17.64"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"18.36","1":"18.36"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"19.39","1":"19.39"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"20.39","1":"20.39"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"21.40","1":"21.40"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"22.47","1":"22.47"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"23.56","1":"23.56"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"22.49","1":"22.49"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"22.86","1":"22.86"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"21.75","1":"21.75"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"22.83","1":"22.83"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"23.97","1":"23.97"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"25.12","1":"25.12"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"25.64","1":"25.64"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"26.92","1":"26.92"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"27.28","1":"27.28"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"26.14","1":"26.14"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"25.04","1":"25.04"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"23.79","1":"23.79"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"24.68","1":"24.68"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"24.35","1":"24.35"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"23.14","1":"23.14"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"21.99","1":"21.99"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"23.08","1":"23.08"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"22.08","1":"22.08"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"66.49","1":"66.49"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"63.17","1":"63.17"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"60.02","1":"60.02"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"57.02","1":"57.02"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"54.17","1":"54.17"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"25.05","1":"25.05"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"48.90","1":"48.90"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"26.95","1":"26.95"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"26.13","1":"26.13"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"41.94","1":"41.94"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"27.96","1":"27.96"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"26.68","1":"26.68"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"39.75","1":"39.75"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"28.12","1":"28.12"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"26.78","1":"26.78"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"26.53","1":"26.53"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"27.85","1":"27.85"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"29.24","1":"29.24"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"30.70","1":"30.70"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"32.14","1":"32.14"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"30.58","1":"30.58"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"32.08","1":"32.08"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"33.68","1":"33.68"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"35.36","1":"35.36"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"35.21","1":"35.21"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"34.64","1":"34.64"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"33.00","1":"33.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"32.83","1":"32.83"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"33.40","1":"33.40"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"32.94","1":"32.94"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"31.30","1":"31.30"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"29.74","1":"29.74"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"29.36","1":"29.36"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"27.90","1":"27.90"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"27.38","1":"27.38"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"26.32","1":"26.32"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"25.07","1":"25.07"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"23.82","1":"23.82"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"23.01","1":"23.01"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"24.16","1":"24.16"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"24.35","1":"24.35"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"24.78","1":"24.78"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"25.72","1":"25.72"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"27.00","1":"27.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"27.40","1":"27.40"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"26.63","1":"26.63"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"26.74","1":"26.74"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"27.74","1":"27.74"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"26.98","1":"26.98"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"26.63","1":"26.63"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"26.16","1":"26.16"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"27.46","1":"27.46"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"28.83","1":"28.83"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"29.76","1":"29.76"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"31.24","1":"31.24"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"32.80","1":"32.80"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"33.21","1":"33.21"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"31.55","1":"31.55"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"29.98","1":"29.98"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"28.49","1":"28.49"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"27.07","1":"27.07"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"25.85","1":"25.85"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"26.67","1":"26.67"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"27.69","1":"27.69"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"26.52","1":"26.52"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"27.59","1":"27.59"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"27.45","1":"27.45"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"27.35","1":"27.35"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"27.15","1":"27.15"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"28.50","1":"28.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"29.25","1":"29.25"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"28.72","1":"28.72"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"28.27","1":"28.27"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"27.73","1":"27.73"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"27.19","1":"27.19"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"27.45","1":"27.45"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"28.27","1":"28.27"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"28.73","1":"28.73"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"27.64","1":"27.64"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"28.01","1":"28.01"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"29.35","1":"29.35"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"29.09","1":"29.09"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"29.69","1":"29.69"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"29.65","1":"29.65"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"29.38","1":"29.38"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"28.71","1":"28.71"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"28.87","1":"28.87"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"29.93","1":"29.93"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"29.09","1":"29.09"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"28.99","1":"28.99"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"28.56","1":"28.56"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"29.91","1":"29.91"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"30.16","1":"30.16"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"29.74","1":"29.74"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"29.83","1":"29.83"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"30.17","1":"30.17"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"29.44","1":"29.44"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"28.75","1":"28.75"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"27.37","1":"27.37"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"26.01","1":"26.01"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"26.88","1":"26.88"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"28.22","1":"28.22"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"29.63","1":"29.63"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"29.35","1":"29.35"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"29.10","1":"29.10"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"29.72","1":"29.72"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"30.47","1":"30.47"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"31.83","1":"31.83"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"33.42","1":"33.42"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"32.94","1":"32.94"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"33.07","1":"33.07"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"31.42","1":"31.42"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"30.33","1":"30.33"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"30.11","1":"30.11"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"30.41","1":"30.41"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"30.81","1":"30.81"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"32.31","1":"32.31"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"31.87","1":"31.87"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"32.06","1":"32.06"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"31.69","1":"31.69"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"33.27","1":"33.27"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"34.83","1":"34.83"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"36.57","1":"36.57"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"38.20","1":"38.20"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"36.29","1":"36.29"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"37.03","1":"37.03"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"36.54","1":"36.54"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"34.96","1":"34.96"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"36.70","1":"36.70"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"37.33","1":"37.33"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"38.31","1":"38.31"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"38.65","1":"38.65"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"38.33","1":"38.33"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"37.58","1":"37.58"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"38.67","1":"38.67"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"40.42","1":"40.42"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"41.72","1":"41.72"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"42.93","1":"42.93"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"41.67","1":"41.67"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"43.45","1":"43.45"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"42.98","1":"42.98"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"41.92","1":"41.92"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"43.34","1":"43.34"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"42.67","1":"42.67"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"42.14","1":"42.14"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"43.75","1":"43.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"42.10","1":"42.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"43.68","1":"43.68"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"45.86","1":"45.86"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"48.06","1":"48.06"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"48.27","1":"48.27"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"46.67","1":"46.67"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"48.59","1":"48.59"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"47.99","1":"47.99"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"50.37","1":"50.37"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"51.44","1":"51.44"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"49.48","1":"49.48"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"49.04","1":"49.04"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"51.42","1":"51.42"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"53.92","1":"53.92"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"54.80","1":"54.80"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"52.90","1":"52.90"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"51.62","1":"51.62"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"49.04","1":"49.04"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"46.88","1":"46.88"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"48.64","1":"48.64"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"50.32","1":"50.32"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"48.43","1":"48.43"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"46.01","1":"46.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"47.75","1":"47.75"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"48.55","1":"48.55"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"49.84","1":"49.84"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"50.13","1":"50.13"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"48.77","1":"48.77"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"47.03","1":"47.03"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"47.80","1":"47.80"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"47.78","1":"47.78"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"47.16","1":"47.16"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"46.63","1":"46.63"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"47.70","1":"47.70"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"47.25","1":"47.25"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"45.40","1":"45.40"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"47.24","1":"47.24"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"48.83","1":"48.83"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"46.98","1":"46.98"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"46.79","1":"46.79"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"45.22","1":"45.22"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"45.61","1":"45.61"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"45.97","1":"45.97"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"46.36","1":"46.36"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"48.08","1":"48.08"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"47.78","1":"47.78"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"47.69","1":"47.69"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"47.33","1":"47.33"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"46.25","1":"46.25"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"46.44","1":"46.44"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"48.76","1":"48.76"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"49.09","1":"49.09"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"48.67","1":"48.67"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"48.03","1":"48.03"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"49.54","1":"49.54"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"49.27","1":"49.27"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"49.76","1":"49.76"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"51.54","1":"51.54"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"52.27","1":"52.27"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"50.47","1":"50.47"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"49.33","1":"49.33"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"49.23","1":"49.23"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"48.78","1":"48.78"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"48.64","1":"48.64"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"48.74","1":"48.74"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"48.94","1":"48.94"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"48.67","1":"48.67"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"49.16","1":"49.16"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"48.59","1":"48.59"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"46.42","1":"46.42"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"48.40","1":"48.40"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"47.18","1":"47.18"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"46.97","1":"46.97"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"45.92","1":"45.92"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"44.15","1":"44.15"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"45.87","1":"45.87"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"45.83","1":"45.83"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"45.44","1":"45.44"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"45.04","1":"45.04"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"45.94","1":"45.94"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"45.77","1":"45.77"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"45.68","1":"45.68"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"45.02","1":"45.02"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"45.07","1":"45.07"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"45.18","1":"45.18"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"44.59","1":"44.59"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"46.81","1":"46.81"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"47.31","1":"47.31"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"49.57","1":"49.57"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"51.17","1":"51.17"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"51.29","1":"51.29"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"50.12","1":"50.12"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"47.68","1":"47.68"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"47.70","1":"47.70"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"46.49","1":"46.49"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"44.18","1":"44.18"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"43.40","1":"43.40"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"41.29","1":"41.29"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"43.29","1":"43.29"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"45.00","1":"45.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"45.71","1":"45.71"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"45.43","1":"45.43"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"44.76","1":"44.76"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"44.81","1":"44.81"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"45.34","1":"45.34"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"45.69","1":"45.69"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"46.06","1":"46.06"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"46.17","1":"46.17"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"45.67","1":"45.67"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"44.51","1":"44.51"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"43.79","1":"43.79"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"45.22","1":"45.22"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"45.06","1":"45.06"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"44.44","1":"44.44"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"43.65","1":"43.65"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"42.59","1":"42.59"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"42.91","1":"42.91"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"43.57","1":"43.57"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"44.21","1":"44.21"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"46.39","1":"46.39"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"45.24","1":"45.24"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"47.50","1":"47.50"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"47.96","1":"47.96"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"49.24","1":"49.24"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"47.94","1":"47.94"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"47.06","1":"47.06"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"48.21","1":"48.21"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"48.20","1":"48.20"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"47.68","1":"47.68"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"48.22","1":"48.22"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"48.14","1":"48.14"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"47.16","1":"47.16"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"47.72","1":"47.72"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"47.56","1":"47.56"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"48.47","1":"48.47"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"48.56","1":"48.56"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"47.54","1":"47.54"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"46.05","1":"46.05"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"44.72","1":"44.72"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"44.43","1":"44.43"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"46.65","1":"46.65"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"47.48","1":"47.48"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"46.34","1":"46.34"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"44.55","1":"44.55"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"44.75","1":"44.75"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"43.89","1":"43.89"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"44.33","1":"44.33"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"44.43","1":"44.43"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"43.81","1":"43.81"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"41.62","1":"41.62"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"40.38","1":"40.38"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"40.89","1":"40.89"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"39.52","1":"39.52"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"40.45","1":"40.45"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"39.10","1":"39.10"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"37.60","1":"37.60"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"38.93","1":"38.93"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"36.99","1":"36.99"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"35.99","1":"35.99"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"34.20","1":"34.20"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"32.49","1":"32.49"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"34.11","1":"34.11"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"35.81","1":"35.81"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"34.78","1":"34.78"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"35.91","1":"35.91"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"35.04","1":"35.04"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"35.10","1":"35.10"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"33.45","1":"33.45"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"33.87","1":"33.87"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"32.52","1":"32.52"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"32.31","1":"32.31"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"33.68","1":"33.68"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"34.95","1":"34.95"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"34.94","1":"34.94"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"34.51","1":"34.51"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"34.48","1":"34.48"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"34.49","1":"34.49"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"33.88","1":"33.88"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"33.44","1":"33.44"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"32.62","1":"32.62"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"32.80","1":"32.80"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"33.21","1":"33.21"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"33.16","1":"33.16"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"32.97","1":"32.97"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"32.54","1":"32.54"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"32.02","1":"32.02"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"33.58","1":"33.58"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"33.77","1":"33.77"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"34.27","1":"34.27"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"33.79","1":"33.79"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"33.61","1":"33.61"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"34.27","1":"34.27"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"34.33","1":"34.33"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"34.10","1":"34.10"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"34.49","1":"34.49"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"34.75","1":"34.75"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"34.14","1":"34.14"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"34.03","1":"34.03"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"34.14","1":"34.14"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"33.96","1":"33.96"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"34.04","1":"34.04"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"33.87","1":"33.87"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"33.34","1":"33.34"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"33.27","1":"33.27"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"32.42","1":"32.42"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"33.04","1":"33.04"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"34.62","1":"34.62"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"33.08","1":"33.08"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"32.20","1":"32.20"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"30.59","1":"30.59"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"29.17","1":"29.17"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"30.05","1":"30.05"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"28.56","1":"28.56"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"27.14","1":"27.14"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"25.79","1":"25.79"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"26.25","1":"26.25"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"25.12","1":"25.12"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"25.48","1":"25.48"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"25.74","1":"25.74"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"25.57","1":"25.57"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"24.91","1":"24.91"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"23.67","1":"23.67"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"23.71","1":"23.71"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"23.58","1":"23.58"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"22.41","1":"22.41"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"23.37","1":"23.37"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"22.52","1":"22.52"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"22.60","1":"22.60"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"22.27","1":"22.27"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"22.01","1":"22.01"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"22.56","1":"22.56"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"23.58","1":"23.58"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"23.93","1":"23.93"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"25.12","1":"25.12"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"25.51","1":"25.51"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"25.21","1":"25.21"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"23.20","1":"23.20"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"23.57","1":"23.57"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"22.58","1":"22.58"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"22.24","1":"22.24"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"22.51","1":"22.51"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"23.18","1":"23.18"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"23.19","1":"23.19"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"22.99","1":"22.99"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"22.94","1":"22.94"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"22.80","1":"22.80"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"22.60","1":"22.60"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"21.78","1":"21.78"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"21.43","1":"21.43"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"21.53","1":"21.53"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"22.54","1":"22.54"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"23.15","1":"23.15"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"23.30","1":"23.30"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"23.01","1":"23.01"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"23.16","1":"23.16"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"22.91","1":"22.91"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"22.22","1":"22.22"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"23.24","1":"23.24"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"23.07","1":"23.07"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"23.04","1":"23.04"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"24.19","1":"24.19"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"24.97","1":"24.97"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"24.95","1":"24.95"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"23.79","1":"23.79"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"23.76","1":"23.76"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"23.48","1":"23.48"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"23.23","1":"23.23"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"22.83","1":"22.83"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"23.53","1":"23.53"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"23.30","1":"23.30"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"23.57","1":"23.57"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"24.28","1":"24.28"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"24.95","1":"24.95"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"24.42","1":"24.42"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"25.62","1":"25.62"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"25.16","1":"25.16"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"25.90","1":"25.90"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"25.95","1":"25.95"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"26.04","1":"26.04"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"25.62","1":"25.62"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"26.49","1":"26.49"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"26.29","1":"26.29"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"25.80","1":"25.80"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"25.97","1":"25.97"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"25.20","1":"25.20"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"25.36","1":"25.36"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"25.72","1":"25.72"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"25.76","1":"25.76"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"25.38","1":"25.38"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"25.37","1":"25.37"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"24.11","1":"24.11"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"23.98","1":"23.98"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"24.01","1":"24.01"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"24.29","1":"24.29"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"23.89","1":"23.89"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"23.84","1":"23.84"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"23.83","1":"23.83"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"23.60","1":"23.60"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"23.59","1":"23.59"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"23.83","1":"23.83"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"25.02","1":"25.02"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"25.72","1":"25.72"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"25.31","1":"25.31"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"25.49","1":"25.49"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"24.89","1":"24.89"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"23.98","1":"23.98"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"25.12","1":"25.12"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"26.30","1":"26.30"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"26.08","1":"26.08"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"26.63","1":"26.63"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"26.24","1":"26.24"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"26.40","1":"26.40"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"27.19","1":"27.19"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"28.54","1":"28.54"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"29.66","1":"29.66"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"28.42","1":"28.42"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"28.32","1":"28.32"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"27.01","1":"27.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"27.02","1":"27.02"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"26.88","1":"26.88"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"27.18","1":"27.18"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"26.67","1":"26.67"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"26.44","1":"26.44"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"26.79","1":"26.79"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"26.14","1":"26.14"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"25.05","1":"25.05"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"24.50","1":"24.50"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"25.70","1":"25.70"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"25.97","1":"25.97"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"25.84","1":"25.84"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"25.58","1":"25.58"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"25.05","1":"25.05"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"24.95","1":"24.95"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"24.18","1":"24.18"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"24.12","1":"24.12"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"23.69","1":"23.69"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"23.33","1":"23.33"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"22.88","1":"22.88"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"21.91","1":"21.91"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"20.84","1":"20.84"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"19.89","1":"19.89"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"18.97","1":"18.97"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"19.90","1":"19.90"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"20.62","1":"20.62"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"20.23","1":"20.23"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"20.63","1":"20.63"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"21.66","1":"21.66"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"21.67","1":"21.67"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"21.21","1":"21.21"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"22.27","1":"22.27"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"23.38","1":"23.38"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"23.43","1":"23.43"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"24.03","1":"24.03"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"23.80","1":"23.80"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"23.96","1":"23.96"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"25.02","1":"25.02"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"24.46","1":"24.46"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"23.46","1":"23.46"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"23.75","1":"23.75"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"23.81","1":"23.81"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"23.91","1":"23.91"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"24.93","1":"24.93"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"25.02","1":"25.02"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"25.82","1":"25.82"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"25.42","1":"25.42"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"25.11","1":"25.11"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"24.81","1":"24.81"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"24.41","1":"24.41"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"24.66","1":"24.66"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"24.61","1":"24.61"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"24.77","1":"24.77"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"24.30","1":"24.30"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"24.21","1":"24.21"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"23.93","1":"23.93"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"23.57","1":"23.57"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"23.49","1":"23.49"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"23.52","1":"23.52"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"24.55","1":"24.55"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"24.45","1":"24.45"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"24.16","1":"24.16"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"24.09","1":"24.09"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"23.65","1":"23.65"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"24.04","1":"24.04"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"23.73","1":"23.73"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"23.56","1":"23.56"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"23.10","1":"23.10"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"22.49","1":"22.49"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"22.17","1":"22.17"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"21.07","1":"21.07"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"21.98","1":"21.98"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"21.78","1":"21.78"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"22.09","1":"22.09"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"22.41","1":"22.41"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"22.17","1":"22.17"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"21.99","1":"21.99"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"21.57","1":"21.57"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"20.67","1":"20.67"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"21.07","1":"21.07"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"20.82","1":"20.82"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"21.23","1":"21.23"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"21.26","1":"21.26"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"21.39","1":"21.39"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"22.39","1":"22.39"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"23.42","1":"23.42"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"23.38","1":"23.38"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"23.53","1":"23.53"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"23.26","1":"23.26"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"22.74","1":"22.74"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"23.68","1":"23.68"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"23.63","1":"23.63"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"23.52","1":"23.52"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"22.80","1":"22.80"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"22.98","1":"22.98"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"23.83","1":"23.83"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"24.63","1":"24.63"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"25.53","1":"25.53"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"25.77","1":"25.77"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"25.12","1":"25.12"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"24.54","1":"24.54"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"24.41","1":"24.41"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"24.40","1":"24.40"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"23.51","1":"23.51"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"24.22","1":"24.22"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"25.03","1":"25.03"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"25.53","1":"25.53"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"25.06","1":"25.06"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"26.31","1":"26.31"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"26.01","1":"26.01"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"26.62","1":"26.62"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"26.30","1":"26.30"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"25.66","1":"25.66"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"25.10","1":"25.10"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"25.65","1":"25.65"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"25.38","1":"25.38"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"25.29","1":"25.29"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"25.15","1":"25.15"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"25.44","1":"25.44"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"25.41","1":"25.41"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"25.42","1":"25.42"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"25.29","1":"25.29"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"26.29","1":"26.29"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"26.91","1":"26.91"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"27.15","1":"27.15"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"28.07","1":"28.07"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"28.21","1":"28.21"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"28.51","1":"28.51"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"28.42","1":"28.42"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"27.85","1":"27.85"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"26.90","1":"26.90"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"27.02","1":"27.02"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"27.12","1":"27.12"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"26.89","1":"26.89"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"25.68","1":"25.68"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"25.27","1":"25.27"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"24.01","1":"24.01"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"23.98","1":"23.98"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"22.79","1":"22.79"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"23.64","1":"23.64"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"24.41","1":"24.41"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"24.59","1":"24.59"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"24.23","1":"24.23"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"24.45","1":"24.45"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"24.79","1":"24.79"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"23.91","1":"23.91"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"23.29","1":"23.29"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"23.54","1":"23.54"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"23.54","1":"23.54"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"23.30","1":"23.30"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"22.95","1":"22.95"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"22.83","1":"22.83"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"23.34","1":"23.34"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"24.50","1":"24.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"25.57","1":"25.57"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"25.57","1":"25.57"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"26.84","1":"26.84"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"27.07","1":"27.07"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"26.57","1":"26.57"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"26.32","1":"26.32"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"26.78","1":"26.78"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"27.68","1":"27.68"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"27.02","1":"27.02"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"26.85","1":"26.85"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"27.19","1":"27.19"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"28.08","1":"28.08"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"27.44","1":"27.44"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"27.34","1":"27.34"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"26.13","1":"26.13"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"26.95","1":"26.95"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"27.80","1":"27.80"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"28.05","1":"28.05"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"29.25","1":"29.25"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"30.37","1":"30.37"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"30.54","1":"30.54"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"30.20","1":"30.20"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"30.02","1":"30.02"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"30.69","1":"30.69"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"32.19","1":"32.19"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"33.06","1":"33.06"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"34.33","1":"34.33"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"30.85","1":"30.85"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"31.21","1":"31.21"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"32.77","1":"32.77"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"31.59","1":"31.59"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"31.20","1":"31.20"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"30.76","1":"30.76"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"30.90","1":"30.90"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"30.83","1":"30.83"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"29.30","1":"29.30"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"28.89","1":"28.89"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"30.33","1":"30.33"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"31.84","1":"31.84"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"30.73","1":"30.73"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"30.07","1":"30.07"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"30.57","1":"30.57"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"31.51","1":"31.51"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"31.10","1":"31.10"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"30.66","1":"30.66"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"30.54","1":"30.54"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"30.29","1":"30.29"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"29.73","1":"29.73"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"29.85","1":"29.85"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"29.51","1":"29.51"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"29.05","1":"29.05"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"28.69","1":"28.69"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"29.19","1":"29.19"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"28.67","1":"28.67"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"28.05","1":"28.05"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"28.87","1":"28.87"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"29.15","1":"29.15"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"28.84","1":"28.84"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"28.27","1":"28.27"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"27.70","1":"27.70"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"28.38","1":"28.38"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"28.54","1":"28.54"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"28.48","1":"28.48"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"27.26","1":"27.26"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"27.30","1":"27.30"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"26.59","1":"26.59"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"26.35","1":"26.35"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"26.69","1":"26.69"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"27.81","1":"27.81"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"27.73","1":"27.73"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"28.07","1":"28.07"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"27.82","1":"27.82"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"26.97","1":"26.97"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"26.70","1":"26.70"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"26.48","1":"26.48"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"26.50","1":"26.50"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"25.91","1":"25.91"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"26.89","1":"26.89"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"27.88","1":"27.88"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"27.87","1":"27.87"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"27.23","1":"27.23"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"27.46","1":"27.46"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"27.63","1":"27.63"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"27.25","1":"27.25"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"27.27","1":"27.27"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"26.90","1":"26.90"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"27.59","1":"27.59"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"27.82","1":"27.82"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"27.94","1":"27.94"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"28.30","1":"28.30"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"28.33","1":"28.33"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"27.91","1":"27.91"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"29.26","1":"29.26"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"29.16","1":"29.16"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"28.99","1":"28.99"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"28.06","1":"28.06"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"28.49","1":"28.49"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"28.01","1":"28.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"28.15","1":"28.15"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"28.02","1":"28.02"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"28.39","1":"28.39"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"28.48","1":"28.48"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"28.42","1":"28.42"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"28.30","1":"28.30"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"29.12","1":"29.12"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"28.87","1":"28.87"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"28.62","1":"28.62"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"28.79","1":"28.79"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"29.30","1":"29.30"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"30.75","1":"30.75"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"31.00","1":"31.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"30.11","1":"30.11"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"29.76","1":"29.76"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"30.26","1":"30.26"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"29.72","1":"29.72"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"30.57","1":"30.57"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"30.27","1":"30.27"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"29.71","1":"29.71"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"30.01","1":"30.01"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"29.87","1":"29.87"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"30.97","1":"30.97"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"31.88","1":"31.88"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"31.21","1":"31.21"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"31.55","1":"31.55"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"32.93","1":"32.93"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"33.99","1":"33.99"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"32.46","1":"32.46"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"32.63","1":"32.63"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"32.58","1":"32.58"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"32.09","1":"32.09"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"30.72","1":"30.72"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"29.24","1":"29.24"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"30.31","1":"30.31"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"29.94","1":"29.94"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"29.82","1":"29.82"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"31.29","1":"31.29"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"32.35","1":"32.35"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"32.16","1":"32.16"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"31.59","1":"31.59"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"32.46","1":"32.46"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"33.37","1":"33.37"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"33.65","1":"33.65"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"34.87","1":"34.87"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"34.09","1":"34.09"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"35.79","1":"35.79"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"36.09","1":"36.09"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"35.62","1":"35.62"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"34.21","1":"34.21"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"32.78","1":"32.78"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"32.75","1":"32.75"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"34.33","1":"34.33"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"32.83","1":"32.83"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"33.22","1":"33.22"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"33.15","1":"33.15"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"32.87","1":"32.87"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"33.50","1":"33.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"33.58","1":"33.58"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"33.41","1":"33.41"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"33.08","1":"33.08"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"32.67","1":"32.67"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"32.42","1":"32.42"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"33.90","1":"33.90"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"35.57","1":"35.57"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"35.54","1":"35.54"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"34.31","1":"34.31"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"34.26","1":"34.26"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"35.95","1":"35.95"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"35.00","1":"35.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"34.07","1":"34.07"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"34.34","1":"34.34"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"34.89","1":"34.89"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"34.17","1":"34.17"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"34.12","1":"34.12"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"33.29","1":"33.29"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"32.88","1":"32.88"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"34.42","1":"34.42"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"33.86","1":"33.86"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"33.28","1":"33.28"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"33.63","1":"33.63"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"34.01","1":"34.01"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"33.73","1":"33.73"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"32.54","1":"32.54"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"31.90","1":"31.90"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"32.43","1":"32.43"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"32.36","1":"32.36"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"32.16","1":"32.16"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"32.09","1":"32.09"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"30.90","1":"30.90"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"30.77","1":"30.77"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"30.93","1":"30.93"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"31.22","1":"31.22"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"31.16","1":"31.16"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"32.13","1":"32.13"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"31.82","1":"31.82"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"31.83","1":"31.83"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"31.39","1":"31.39"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"31.09","1":"31.09"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"30.85","1":"30.85"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"31.97","1":"31.97"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"31.05","1":"31.05"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"30.79","1":"30.79"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"31.06","1":"31.06"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"30.93","1":"30.93"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"32.08","1":"32.08"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"32.00","1":"32.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"32.50","1":"32.50"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"32.47","1":"32.47"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"33.01","1":"33.01"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"33.38","1":"33.38"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"33.05","1":"33.05"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"32.99","1":"32.99"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"32.91","1":"32.91"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"32.76","1":"32.76"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"32.89","1":"32.89"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"33.03","1":"33.03"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"33.51","1":"33.51"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"33.78","1":"33.78"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"33.77","1":"33.77"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"33.82","1":"33.82"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"34.05","1":"34.05"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"34.10","1":"34.10"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"33.80","1":"33.80"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"33.48","1":"33.48"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"33.70","1":"33.70"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"33.00","1":"33.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"32.55","1":"32.55"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"33.00","1":"33.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"32.73","1":"32.73"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"32.01","1":"32.01"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"31.88","1":"31.88"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"32.09","1":"32.09"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"31.94","1":"31.94"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"31.80","1":"31.80"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"32.49","1":"32.49"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"32.52","1":"32.52"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"32.78","1":"32.78"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"33.06","1":"33.06"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"32.86","1":"32.86"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"33.23","1":"33.23"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"33.00","1":"33.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"32.77","1":"32.77"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"32.92","1":"32.92"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"32.56","1":"32.56"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"32.83","1":"32.83"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"32.59","1":"32.59"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"33.18","1":"33.18"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"33.03","1":"33.03"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"32.99","1":"32.99"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"32.73","1":"32.73"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"32.49","1":"32.49"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"32.48","1":"32.48"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"32.09","1":"32.09"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"31.84","1":"31.84"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"31.91","1":"31.91"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"32.80","1":"32.80"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"32.73","1":"32.73"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"27.69","1":"27.69"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"26.99","1":"26.99"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"26.94","1":"26.94"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"26.74","1":"26.74"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"26.51","1":"26.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"26.62","1":"26.62"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"26.84","1":"26.84"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"27.19","1":"27.19"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"27.06","1":"27.06"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"27.23","1":"27.23"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"27.03","1":"27.03"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"26.72","1":"26.72"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"26.56","1":"26.56"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"26.34","1":"26.34"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"26.19","1":"26.19"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"26.00","1":"26.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"25.80","1":"25.80"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"25.43","1":"25.43"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"24.97","1":"24.97"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"25.21","1":"25.21"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"25.36","1":"25.36"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"25.90","1":"25.90"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"25.51","1":"25.51"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"24.97","1":"24.97"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"24.51","1":"24.51"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"23.55","1":"23.55"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"24.04","1":"24.04"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"23.80","1":"23.80"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"24.28","1":"24.28"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"24.82","1":"24.82"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"25.10","1":"25.10"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"25.04","1":"25.04"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"25.23","1":"25.23"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"24.89","1":"24.89"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"25.04","1":"25.04"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"25.08","1":"25.08"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"24.98","1":"24.98"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"24.81","1":"24.81"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"25.05","1":"25.05"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"24.75","1":"24.75"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"24.81","1":"24.81"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"24.86","1":"24.86"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"24.71","1":"24.71"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"24.82","1":"24.82"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"26.01","1":"26.01"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"25.48","1":"25.48"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"25.75","1":"25.75"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"25.62","1":"25.62"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.29","1":"26.29"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"26.03","1":"26.03"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"26.26","1":"26.26"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"26.03","1":"26.03"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"26.29","1":"26.29"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"26.30","1":"26.30"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"25.81","1":"25.81"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"25.86","1":"25.86"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"25.64","1":"25.64"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"25.69","1":"25.69"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"25.28","1":"25.28"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"25.30","1":"25.30"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"25.21","1":"25.21"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"25.04","1":"25.04"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"24.70","1":"24.70"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"24.73","1":"24.73"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"24.33","1":"24.33"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"24.05","1":"24.05"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"24.01","1":"24.01"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"24.12","1":"24.12"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"24.24","1":"24.24"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"23.75","1":"23.75"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"23.72","1":"23.72"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"23.64","1":"23.64"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"23.56","1":"23.56"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"23.63","1":"23.63"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"23.91","1":"23.91"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"23.64","1":"23.64"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"23.81","1":"23.81"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"23.71","1":"23.71"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"22.63","1":"22.63"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"22.01","1":"22.01"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"22.88","1":"22.88"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"23.90","1":"23.90"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"23.53","1":"23.53"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"24.02","1":"24.02"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"24.03","1":"24.03"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"24.03","1":"24.03"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"23.95","1":"23.95"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"23.90","1":"23.90"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"23.95","1":"23.95"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"24.27","1":"24.27"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"24.35","1":"24.35"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"24.16","1":"24.16"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"24.51","1":"24.51"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"24.44","1":"24.44"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"24.51","1":"24.51"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"24.32","1":"24.32"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"24.25","1":"24.25"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"24.14","1":"24.14"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"24.30","1":"24.30"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"24.99","1":"24.99"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"24.49","1":"24.49"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"24.11","1":"24.11"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"24.20","1":"24.20"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"23.82","1":"23.82"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"24.17","1":"24.17"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"24.59","1":"24.59"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"24.46","1":"24.46"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"24.39","1":"24.39"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"24.16","1":"24.16"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"24.58","1":"24.58"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"24.47","1":"24.47"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"24.16","1":"24.16"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"24.40","1":"24.40"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"23.74","1":"23.74"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"24.38","1":"24.38"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"24.55","1":"24.55"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"24.29","1":"24.29"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"24.34","1":"24.34"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"23.99","1":"23.99"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"24.20","1":"24.20"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"24.40","1":"24.40"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"24.52","1":"24.52"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"24.61","1":"24.61"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"24.49","1":"24.49"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"24.48","1":"24.48"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"24.47","1":"24.47"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"24.32","1":"24.32"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"24.25","1":"24.25"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"24.52","1":"24.52"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"24.34","1":"24.34"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"24.21","1":"24.21"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"23.88","1":"23.88"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"23.72","1":"23.72"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"23.73","1":"23.73"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"23.81","1":"23.81"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"23.76","1":"23.76"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"23.75","1":"23.75"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"23.56","1":"23.56"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"22.75","1":"22.75"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"22.05","1":"22.05"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"22.23","1":"22.23"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"22.58","1":"22.58"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"22.84","1":"22.84"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"22.79","1":"22.79"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"23.25","1":"23.25"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"23.30","1":"23.30"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"23.78","1":"23.78"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"23.77","1":"23.77"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"23.26","1":"23.26"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"22.78","1":"22.78"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"23.25","1":"23.25"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"23.32","1":"23.32"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"22.82","1":"22.82"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"22.68","1":"22.68"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"22.66","1":"22.66"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"22.98","1":"22.98"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"23.11","1":"23.11"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"23.39","1":"23.39"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"23.31","1":"23.31"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"23.51","1":"23.51"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"23.71","1":"23.71"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"23.97","1":"23.97"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"23.63","1":"23.63"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"24.39","1":"24.39"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"24.19","1":"24.19"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"23.89","1":"23.89"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"23.47","1":"23.47"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"23.35","1":"23.35"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"23.48","1":"23.48"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"23.55","1":"23.55"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"23.74","1":"23.74"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"24.92","1":"24.92"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"26.16","1":"26.16"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"25.56","1":"25.56"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"25.41","1":"25.41"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"25.63","1":"25.63"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"25.87","1":"25.87"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"25.43","1":"25.43"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"25.54","1":"25.54"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"25.39","1":"25.39"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"25.05","1":"25.05"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"25.04","1":"25.04"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"24.41","1":"24.41"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"24.02","1":"24.02"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"23.89","1":"23.89"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"23.70","1":"23.70"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"23.01","1":"23.01"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"22.52","1":"22.52"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"22.68","1":"22.68"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"22.52","1":"22.52"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"22.16","1":"22.16"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"22.58","1":"22.58"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"23.21","1":"23.21"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"23.08","1":"23.08"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"23.37","1":"23.37"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"23.62","1":"23.62"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"23.90","1":"23.90"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"23.95","1":"23.95"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"23.73","1":"23.73"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"23.24","1":"23.24"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"23.48","1":"23.48"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"23.57","1":"23.57"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"23.82","1":"23.82"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"23.40","1":"23.40"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"23.52","1":"23.52"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"23.68","1":"23.68"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"23.97","1":"23.97"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"24.62","1":"24.62"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"24.33","1":"24.33"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"23.98","1":"23.98"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"24.24","1":"24.24"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"23.92","1":"23.92"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"23.84","1":"23.84"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"23.73","1":"23.73"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"23.07","1":"23.07"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"22.96","1":"22.96"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"23.31","1":"23.31"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"24.25","1":"24.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"23.94","1":"23.94"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"23.94","1":"23.94"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"23.84","1":"23.84"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"23.73","1":"23.73"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"23.77","1":"23.77"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"23.34","1":"23.34"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"22.83","1":"22.83"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"23.17","1":"23.17"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"23.81","1":"23.81"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"23.50","1":"23.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"23.12","1":"23.12"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"22.85","1":"22.85"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"22.40","1":"22.40"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"22.24","1":"22.24"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"22.54","1":"22.54"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"22.70","1":"22.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"23.78","1":"23.78"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"23.71","1":"23.71"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"23.80","1":"23.80"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"24.01","1":"24.01"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"24.88","1":"24.88"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"22.54","1":"22.54"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"22.13","1":"22.13"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"22.36","1":"22.36"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"22.51","1":"22.51"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"22.40","1":"22.40"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"22.21","1":"22.21"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"22.04","1":"22.04"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"22.00","1":"22.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"22.00","1":"22.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"22.00","1":"22.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"21.54","1":"21.54"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"21.31","1":"21.31"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"20.38","1":"20.38"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"20.91","1":"20.91"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"21.01","1":"21.01"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"20.72","1":"20.72"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"20.98","1":"20.98"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"20.70","1":"20.70"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"20.83","1":"20.83"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"20.30","1":"20.30"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"19.88","1":"19.88"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"20.25","1":"20.25"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"20.25","1":"20.25"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"20.39","1":"20.39"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"20.15","1":"20.15"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"19.97","1":"19.97"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"19.16","1":"19.16"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"19.59","1":"19.59"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"19.37","1":"19.37"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"19.81","1":"19.81"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"20.56","1":"20.56"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"20.43","1":"20.43"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"20.75","1":"20.75"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"20.19","1":"20.19"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"20.32","1":"20.32"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"20.85","1":"20.85"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"20.75","1":"20.75"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"20.88","1":"20.88"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"21.25","1":"21.25"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"21.06","1":"21.06"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"21.15","1":"21.15"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"21.77","1":"21.77"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"22.04","1":"22.04"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"22.03","1":"22.03"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"21.76","1":"21.76"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"21.87","1":"21.87"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"21.91","1":"21.91"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"21.61","1":"21.61"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"21.65","1":"21.65"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"21.64","1":"21.64"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"21.67","1":"21.67"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"21.92","1":"21.92"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"22.06","1":"22.06"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"22.40","1":"22.40"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"22.70","1":"22.70"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"22.32","1":"22.32"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"22.08","1":"22.08"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"22.11","1":"22.11"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"22.11","1":"22.11"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"22.39","1":"22.39"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"22.40","1":"22.40"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"22.60","1":"22.60"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"22.60","1":"22.60"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"22.74","1":"22.74"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"22.42","1":"22.42"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"22.09","1":"22.09"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"22.04","1":"22.04"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"22.12","1":"22.12"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"22.16","1":"22.16"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"22.19","1":"22.19"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"22.14","1":"22.14"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"22.46","1":"22.46"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"23.58","1":"23.58"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"23.37","1":"23.37"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"23.16","1":"23.16"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"23.06","1":"23.06"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"23.10","1":"23.10"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"22.96","1":"22.96"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"23.09","1":"23.09"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"23.53","1":"23.53"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"23.52","1":"23.52"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"23.25","1":"23.25"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"23.24","1":"23.24"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"23.31","1":"23.31"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"23.16","1":"23.16"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"23.51","1":"23.51"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"23.98","1":"23.98"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"23.59","1":"23.59"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"23.42","1":"23.42"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"23.52","1":"23.52"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"23.32","1":"23.32"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"23.06","1":"23.06"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"23.37","1":"23.37"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"23.83","1":"23.83"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"23.70","1":"23.70"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"23.71","1":"23.71"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"23.37","1":"23.37"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"22.93","1":"22.93"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"22.98","1":"22.98"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"23.15","1":"23.15"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"24.30","1":"24.30"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"24.39","1":"24.39"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"23.87","1":"23.87"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"23.91","1":"23.91"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"23.87","1":"23.87"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"23.50","1":"23.50"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"23.26","1":"23.26"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"23.43","1":"23.43"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"23.42","1":"23.42"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"23.35","1":"23.35"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"23.38","1":"23.38"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"23.32","1":"23.32"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"23.29","1":"23.29"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"23.11","1":"23.11"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"23.36","1":"23.36"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"23.59","1":"23.59"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"23.45","1":"23.45"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"23.99","1":"23.99"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"24.12","1":"24.12"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"24.02","1":"24.02"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"24.25","1":"24.25"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"24.26","1":"24.26"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"25.35","1":"25.35"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"26.58","1":"26.58"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"27.02","1":"27.02"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"26.37","1":"26.37"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"26.25","1":"26.25"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"25.57","1":"25.57"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"26.84","1":"26.84"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"28.18","1":"28.18"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"27.64","1":"27.64"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"27.11","1":"27.11"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"27.44","1":"27.44"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"27.60","1":"27.60"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"28.59","1":"28.59"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"28.05","1":"28.05"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"27.73","1":"27.73"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"27.39","1":"27.39"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"27.66","1":"27.66"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"27.70","1":"27.70"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"27.95","1":"27.95"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"27.76","1":"27.76"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"27.53","1":"27.53"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"27.28","1":"27.28"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"28.64","1":"28.64"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"29.32","1":"29.32"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"29.03","1":"29.03"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"29.87","1":"29.87"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"30.57","1":"30.57"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"31.01","1":"31.01"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"30.86","1":"30.86"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"31.26","1":"31.26"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"30.63","1":"30.63"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"29.95","1":"29.95"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"29.78","1":"29.78"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"30.04","1":"30.04"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"29.71","1":"29.71"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"29.79","1":"29.79"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"29.63","1":"29.63"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"29.84","1":"29.84"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"29.98","1":"29.98"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"29.33","1":"29.33"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"29.25","1":"29.25"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"29.88","1":"29.88"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"30.13","1":"30.13"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"29.81","1":"29.81"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"29.53","1":"29.53"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"29.38","1":"29.38"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"28.68","1":"28.68"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"28.66","1":"28.66"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"28.51","1":"28.51"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"29.01","1":"29.01"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"29.12","1":"29.12"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"29.25","1":"29.25"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"29.66","1":"29.66"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"29.51","1":"29.51"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"29.52","1":"29.52"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"29.04","1":"29.04"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"29.40","1":"29.40"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"29.00","1":"29.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"29.08","1":"29.08"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"29.14","1":"29.14"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"28.77","1":"28.77"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"28.75","1":"28.75"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"28.50","1":"28.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"28.54","1":"28.54"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"28.09","1":"28.09"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"27.47","1":"27.47"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"27.61","1":"27.61"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"27.02","1":"27.02"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"27.00","1":"27.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"27.26","1":"27.26"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"27.20","1":"27.20"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"27.04","1":"27.04"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"27.10","1":"27.10"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"27.13","1":"27.13"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"27.84","1":"27.84"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"27.00","1":"27.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"26.51","1":"26.51"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"25.96","1":"25.96"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"26.29","1":"26.29"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"26.69","1":"26.69"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"26.80","1":"26.80"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"27.01","1":"27.01"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"26.99","1":"26.99"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"27.16","1":"27.16"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"27.29","1":"27.29"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"27.08","1":"27.08"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"26.76","1":"26.76"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"27.03","1":"27.03"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"26.90","1":"26.90"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"27.74","1":"27.74"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"28.13","1":"28.13"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"28.01","1":"28.01"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"27.65","1":"27.65"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"27.66","1":"27.66"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"26.51","1":"26.51"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"26.80","1":"26.80"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"26.29","1":"26.29"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"26.40","1":"26.40"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"26.36","1":"26.36"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"25.06","1":"25.06"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"25.03","1":"25.03"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"25.60","1":"25.60"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"26.42","1":"26.42"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"26.53","1":"26.53"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"25.85","1":"25.85"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"25.63","1":"25.63"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"26.21","1":"26.21"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"26.31","1":"26.31"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"26.32","1":"26.32"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"26.33","1":"26.33"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"25.62","1":"25.62"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"25.33","1":"25.33"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"25.91","1":"25.91"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"25.61","1":"25.61"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"25.98","1":"25.98"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"26.12","1":"26.12"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"26.42","1":"26.42"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"26.25","1":"26.25"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"26.26","1":"26.26"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"26.22","1":"26.22"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"25.99","1":"25.99"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"25.85","1":"25.85"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"25.91","1":"25.91"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"25.76","1":"25.76"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"25.80","1":"25.80"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"25.84","1":"25.84"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"25.71","1":"25.71"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"25.77","1":"25.77"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"25.51","1":"25.51"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"25.41","1":"25.41"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"25.37","1":"25.37"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"25.22","1":"25.22"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"25.22","1":"25.22"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"25.06","1":"25.06"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"25.33","1":"25.33"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"25.59","1":"25.59"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"25.61","1":"25.61"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"25.59","1":"25.59"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"25.53","1":"25.53"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"25.84","1":"25.84"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"26.05","1":"26.05"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"26.00","1":"26.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"25.98","1":"25.98"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"22.97","1":"22.97"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"22.74","1":"22.74"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"22.52","1":"22.52"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"22.27","1":"22.27"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"23.00","1":"23.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"22.95","1":"22.95"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"23.18","1":"23.18"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"23.23","1":"23.23"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"22.85","1":"22.85"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"23.00","1":"23.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"22.79","1":"22.79"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"22.41","1":"22.41"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"22.67","1":"22.67"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"22.49","1":"22.49"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"22.62","1":"22.62"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"23.30","1":"23.30"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"23.50","1":"23.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"24.27","1":"24.27"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"24.17","1":"24.17"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"24.26","1":"24.26"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"24.12","1":"24.12"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"24.07","1":"24.07"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"23.42","1":"23.42"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"23.17","1":"23.17"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"23.21","1":"23.21"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"23.20","1":"23.20"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"23.15","1":"23.15"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"23.07","1":"23.07"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"22.91","1":"22.91"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"22.87","1":"22.87"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"23.79","1":"23.79"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"23.66","1":"23.66"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"23.73","1":"23.73"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"23.79","1":"23.79"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.68","1":"23.68"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"23.74","1":"23.74"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"23.63","1":"23.63"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"23.05","1":"23.05"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"23.11","1":"23.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"23.21","1":"23.21"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"23.09","1":"23.09"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"22.80","1":"22.80"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"22.85","1":"22.85"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"22.88","1":"22.88"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"23.27","1":"23.27"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"23.75","1":"23.75"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"24.23","1":"24.23"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"25.44","1":"25.44"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"26.71","1":"26.71"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"26.77","1":"26.77"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"26.77","1":"26.77"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"27.50","1":"27.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"28.24","1":"28.24"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"29.65","1":"29.65"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"29.61","1":"29.61"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"28.92","1":"28.92"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"28.53","1":"28.53"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"27.94","1":"27.94"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"28.43","1":"28.43"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"27.96","1":"27.96"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"29.35","1":"29.35"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"32.02","1":"32.02"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"31.60","1":"31.60"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"31.97","1":"31.97"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"31.35","1":"31.35"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"31.17","1":"31.17"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"30.48","1":"30.48"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"30.24","1":"30.24"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"31.20","1":"31.20"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"32.49","1":"32.49"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"34.02","1":"34.02"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"34.40","1":"34.40"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"35.97","1":"35.97"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"37.74","1":"37.74"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"37.02","1":"37.02"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"37.43","1":"37.43"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"37.13","1":"37.13"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"35.70","1":"35.70"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"35.00","1":"35.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"34.96","1":"34.96"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"35.73","1":"35.73"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"36.84","1":"36.84"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.27","1":"36.27"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"36.05","1":"36.05"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"35.12","1":"35.12"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"35.92","1":"35.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"35.31","1":"35.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"34.91","1":"34.91"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"34.68","1":"34.68"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"33.95","1":"33.95"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"33.33","1":"33.33"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"33.32","1":"33.32"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"33.02","1":"33.02"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"32.53","1":"32.53"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"32.04","1":"32.04"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"32.68","1":"32.68"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"32.88","1":"32.88"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"32.34","1":"32.34"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"32.52","1":"32.52"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"33.22","1":"33.22"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"34.58","1":"34.58"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"33.94","1":"33.94"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"34.42","1":"34.42"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"32.81","1":"32.81"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"32.28","1":"32.28"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"33.59","1":"33.59"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"33.28","1":"33.28"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"32.70","1":"32.70"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"31.37","1":"31.37"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"30.56","1":"30.56"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"30.01","1":"30.01"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"31.51","1":"31.51"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"31.60","1":"31.60"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"31.61","1":"31.61"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"32.48","1":"32.48"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"33.82","1":"33.82"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"33.14","1":"33.14"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"33.04","1":"33.04"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"32.91","1":"32.91"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"33.27","1":"33.27"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"33.15","1":"33.15"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"34.80","1":"34.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"34.71","1":"34.71"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"35.83","1":"35.83"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"36.09","1":"36.09"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"35.56","1":"35.56"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"34.67","1":"34.67"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"34.67","1":"34.67"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"34.38","1":"34.38"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"34.49","1":"34.49"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"34.20","1":"34.20"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"33.80","1":"33.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"35.49","1":"35.49"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"37.19","1":"37.19"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"38.69","1":"38.69"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"40.58","1":"40.58"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"39.51","1":"39.51"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"38.70","1":"38.70"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"39.67","1":"39.67"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"37.70","1":"37.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"38.25","1":"38.25"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"38.35","1":"38.35"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"39.12","1":"39.12"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"38.81","1":"38.81"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"38.47","1":"38.47"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"38.32","1":"38.32"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"37.46","1":"37.46"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"37.35","1":"37.35"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"36.64","1":"36.64"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"37.23","1":"37.23"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"37.01","1":"37.01"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"37.47","1":"37.47"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"37.18","1":"37.18"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"37.93","1":"37.93"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"38.97","1":"38.97"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"39.24","1":"39.24"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"38.80","1":"38.80"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"39.94","1":"39.94"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"39.57","1":"39.57"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"40.24","1":"40.24"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"42.19","1":"42.19"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"43.26","1":"43.26"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"45.42","1":"45.42"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"46.16","1":"46.16"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"45.45","1":"45.45"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"45.49","1":"45.49"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"46.30","1":"46.30"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"46.49","1":"46.49"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"45.96","1":"45.96"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"45.58","1":"45.58"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"45.86","1":"45.86"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"48.15","1":"48.15"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"50.55","1":"50.55"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"53.07","1":"53.07"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"53.19","1":"53.19"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"53.22","1":"53.22"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"55.63","1":"55.63"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"57.67","1":"57.67"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"57.25","1":"57.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"57.95","1":"57.95"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"57.52","1":"57.52"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"54.65","1":"54.65"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"52.73","1":"52.73"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"50.36","1":"50.36"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"51.83","1":"51.83"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"53.11","1":"53.11"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"52.85","1":"52.85"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"52.90","1":"52.90"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"55.54","1":"55.54"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"55.79","1":"55.79"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"54.62","1":"54.62"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"51.97","1":"51.97"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"54.51","1":"54.51"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"55.45","1":"55.45"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"54.97","1":"54.97"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"56.96","1":"56.96"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"56.50","1":"56.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"58.81","1":"58.81"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"61.75","1":"61.75"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"63.27","1":"63.27"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"60.11","1":"60.11"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"57.12","1":"57.12"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"56.35","1":"56.35"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"55.78","1":"55.78"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"55.85","1":"55.85"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"55.73","1":"55.73"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"54.60","1":"54.60"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"52.46","1":"52.46"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"51.53","1":"51.53"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"50.69","1":"50.69"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"49.01","1":"49.01"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"51.46","1":"51.46"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"50.26","1":"50.26"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"52.22","1":"52.22"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"53.22","1":"53.22"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"52.39","1":"52.39"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"50.59","1":"50.59"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"51.95","1":"51.95"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"51.36","1":"51.36"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"50.15","1":"50.15"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"49.65","1":"49.65"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"51.53","1":"51.53"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"50.77","1":"50.77"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"49.99","1":"49.99"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"50.51","1":"50.51"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"49.43","1":"49.43"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"50.56","1":"50.56"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"50.41","1":"50.41"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"49.49","1":"49.49"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"48.54","1":"48.54"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"49.96","1":"49.96"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"49.50","1":"49.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"49.27","1":"49.27"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"49.39","1":"49.39"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"50.07","1":"50.07"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"52.49","1":"52.49"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"53.47","1":"53.47"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"52.57","1":"52.57"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"53.12","1":"53.12"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"53.39","1":"53.39"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"54.39","1":"54.39"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"54.85","1":"54.85"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"54.55","1":"54.55"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"51.49","1":"51.49"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"52.13","1":"52.13"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"52.26","1":"52.26"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"52.78","1":"52.78"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"53.01","1":"53.01"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"52.85","1":"52.85"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"52.58","1":"52.58"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"53.69","1":"53.69"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"53.43","1":"53.43"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"52.54","1":"52.54"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"55.16","1":"55.16"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"57.91","1":"57.91"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"59.37","1":"59.37"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"58.85","1":"58.85"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"58.31","1":"58.31"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"58.04","1":"58.04"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"58.10","1":"58.10"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"57.87","1":"57.87"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"56.06","1":"56.06"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"53.87","1":"53.87"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"53.86","1":"53.86"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"55.22","1":"55.22"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"54.45","1":"54.45"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"53.71","1":"53.71"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"54.02","1":"54.02"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"53.92","1":"53.92"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"53.44","1":"53.44"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"53.16","1":"53.16"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"51.89","1":"51.89"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"51.08","1":"51.08"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"50.03","1":"50.03"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"49.96","1":"49.96"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"49.65","1":"49.65"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"48.83","1":"48.83"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"46.98","1":"46.98"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"47.91","1":"47.91"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"47.34","1":"47.34"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"48.32","1":"48.32"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"48.93","1":"48.93"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"49.28","1":"49.28"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"49.77","1":"49.77"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"52.10","1":"52.10"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"53.01","1":"53.01"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"52.56","1":"52.56"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"51.26","1":"51.26"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"51.75","1":"51.75"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"52.99","1":"52.99"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"51.79","1":"51.79"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"51.78","1":"51.78"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"51.52","1":"51.52"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"50.33","1":"50.33"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"51.58","1":"51.58"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"51.12","1":"51.12"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"51.26","1":"51.26"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"51.11","1":"51.11"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"51.56","1":"51.56"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"50.70","1":"50.70"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"50.04","1":"50.04"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"49.96","1":"49.96"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"48.89","1":"48.89"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"48.92","1":"48.92"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"48.19","1":"48.19"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"48.13","1":"48.13"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"47.65","1":"47.65"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"45.27","1":"45.27"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"46.09","1":"46.09"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"45.21","1":"45.21"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"47.04","1":"47.04"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"45.91","1":"45.91"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"45.56","1":"45.56"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"47.01","1":"47.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"47.09","1":"47.09"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"45.91","1":"45.91"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"45.57","1":"45.57"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"45.58","1":"45.58"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"46.69","1":"46.69"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"47.07","1":"47.07"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"46.82","1":"46.82"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"46.41","1":"46.41"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"47.04","1":"47.04"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"47.33","1":"47.33"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"47.01","1":"47.01"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"46.58","1":"46.58"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"45.03","1":"45.03"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"45.20","1":"45.20"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"46.04","1":"46.04"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"45.28","1":"45.28"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"44.50","1":"44.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"44.61","1":"44.61"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"42.43","1":"42.43"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"40.34","1":"40.34"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"40.56","1":"40.56"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"42.17","1":"42.17"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"42.10","1":"42.10"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"42.92","1":"42.92"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"43.86","1":"43.86"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"44.66","1":"44.66"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"45.33","1":"45.33"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"45.73","1":"45.73"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"46.55","1":"46.55"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"46.74","1":"46.74"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"45.60","1":"45.60"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"44.79","1":"44.79"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"44.75","1":"44.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"44.34","1":"44.34"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"44.50","1":"44.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"42.81","1":"42.81"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"41.43","1":"41.43"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"41.75","1":"41.75"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"41.70","1":"41.70"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"41.52","1":"41.52"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"41.30","1":"41.30"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"40.84","1":"40.84"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"40.75","1":"40.75"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"40.39","1":"40.39"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"40.54","1":"40.54"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"40.65","1":"40.65"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"41.42","1":"41.42"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"42.45","1":"42.45"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"42.32","1":"42.32"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"43.54","1":"43.54"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"42.97","1":"42.97"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"42.87","1":"42.87"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"40.90","1":"40.90"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"40.91","1":"40.91"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"40.54","1":"40.54"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"40.40","1":"40.40"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"40.39","1":"40.39"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"40.86","1":"40.86"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"41.08","1":"41.08"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"40.08","1":"40.08"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"39.55","1":"39.55"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"39.70","1":"39.70"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"39.71","1":"39.71"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"39.37","1":"39.37"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"39.84","1":"39.84"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"39.04","1":"39.04"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"37.32","1":"37.32"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"38.40","1":"38.40"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"38.00","1":"38.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"38.97","1":"38.97"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"39.88","1":"39.88"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"41.42","1":"41.42"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"43.49","1":"43.49"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"42.68","1":"42.68"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"41.78","1":"41.78"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"41.20","1":"41.20"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"41.38","1":"41.38"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"41.25","1":"41.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"41.23","1":"41.23"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"41.26","1":"41.26"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"41.12","1":"41.12"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"41.11","1":"41.11"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"40.80","1":"40.80"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"40.37","1":"40.37"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"39.95","1":"39.95"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"39.67","1":"39.67"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"39.97","1":"39.97"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"39.51","1":"39.51"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"39.09","1":"39.09"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"39.50","1":"39.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"39.25","1":"39.25"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"38.87","1":"38.87"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"38.99","1":"38.99"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"39.01","1":"39.01"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"39.17","1":"39.17"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"39.25","1":"39.25"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"39.01","1":"39.01"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"38.50","1":"38.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"39.10","1":"39.10"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"39.59","1":"39.59"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"38.10","1":"38.10"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"38.36","1":"38.36"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"38.07","1":"38.07"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"38.19","1":"38.19"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"37.93","1":"37.93"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"37.63","1":"37.63"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"36.97","1":"36.97"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"37.93","1":"37.93"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"37.38","1":"37.38"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"38.85","1":"38.85"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"39.45","1":"39.45"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"39.40","1":"39.40"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"38.59","1":"38.59"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"39.85","1":"39.85"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"39.43","1":"39.43"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"39.27","1":"39.27"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"39.60","1":"39.60"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"40.58","1":"40.58"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"40.36","1":"40.36"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"40.66","1":"40.66"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"41.10","1":"41.10"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"40.88","1":"40.88"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"40.17","1":"40.17"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"39.89","1":"39.89"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"39.93","1":"39.93"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"39.58","1":"39.58"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"39.27","1":"39.27"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"41.23","1":"41.23"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"41.54","1":"41.54"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"41.19","1":"41.19"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"40.89","1":"40.89"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"41.03","1":"41.03"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"41.19","1":"41.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"41.43","1":"41.43"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"41.97","1":"41.97"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"42.26","1":"42.26"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"42.89","1":"42.89"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"42.75","1":"42.75"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"42.33","1":"42.33"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"41.98","1":"41.98"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"42.68","1":"42.68"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"42.53","1":"42.53"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"42.36","1":"42.36"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"42.92","1":"42.92"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"44.72","1":"44.72"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"45.51","1":"45.51"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"46.37","1":"46.37"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"45.56","1":"45.56"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"44.85","1":"44.85"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"44.68","1":"44.68"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"45.05","1":"45.05"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"44.94","1":"44.94"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"44.90","1":"44.90"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"44.71","1":"44.71"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"45.09","1":"45.09"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"44.82","1":"44.82"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"45.06","1":"45.06"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"45.01","1":"45.01"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"44.98","1":"44.98"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"44.75","1":"44.75"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"46.20","1":"46.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"44.66","1":"44.66"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"44.96","1":"44.96"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"44.06","1":"44.06"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"45.50","1":"45.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"45.53","1":"45.53"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"43.26","1":"43.26"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"41.11","1":"41.11"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"40.73","1":"40.73"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"41.19","1":"41.19"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"41.30","1":"41.30"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"41.53","1":"41.53"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"41.65","1":"41.65"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"42.79","1":"42.79"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"43.97","1":"43.97"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"42.92","1":"42.92"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"42.72","1":"42.72"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"42.88","1":"42.88"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"42.20","1":"42.20"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"42.66","1":"42.66"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"40.57","1":"40.57"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"40.73","1":"40.73"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"40.42","1":"40.42"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"39.36","1":"39.36"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"38.70","1":"38.70"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"37.51","1":"37.51"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"36.96","1":"36.96"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"36.60","1":"36.60"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"37.96","1":"37.96"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"38.12","1":"38.12"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"38.17","1":"38.17"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"38.43","1":"38.43"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"39.07","1":"39.07"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"38.97","1":"38.97"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"39.10","1":"39.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"39.33","1":"39.33"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"41.29","1":"41.29"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"41.02","1":"41.02"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"40.32","1":"40.32"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"39.80","1":"39.80"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"39.88","1":"39.88"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"40.42","1":"40.42"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"40.25","1":"40.25"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"40.25","1":"40.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"40.05","1":"40.05"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"40.11","1":"40.11"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"39.76","1":"39.76"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"39.95","1":"39.95"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"40.08","1":"40.08"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"39.86","1":"39.86"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"39.58","1":"39.58"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"39.76","1":"39.76"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"39.96","1":"39.96"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"40.25","1":"40.25"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"40.16","1":"40.16"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"40.22","1":"40.22"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"41.10","1":"41.10"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"40.84","1":"40.84"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"41.06","1":"41.06"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"41.28","1":"41.28"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"42.21","1":"42.21"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"42.63","1":"42.63"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"41.98","1":"41.98"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"41.45","1":"41.45"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"40.65","1":"40.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"40.92","1":"40.92"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"41.31","1":"41.31"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"41.29","1":"41.29"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"42.00","1":"42.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"42.94","1":"42.94"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"44.41","1":"44.41"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.05","1":"44.05"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.38","1":"44.38"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"44.22","1":"44.22"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"44.54","1":"44.54"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"44.75","1":"44.75"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"44.26","1":"44.26"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"44.10","1":"44.10"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"43.77","1":"43.77"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"43.98","1":"43.98"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"43.96","1":"43.96"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"43.61","1":"43.61"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"44.12","1":"44.12"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"44.86","1":"44.86"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"44.82","1":"44.82"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"46.74","1":"46.74"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"48.69","1":"48.69"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"47.31","1":"47.31"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"48.21","1":"48.21"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"47.12","1":"47.12"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"45.95","1":"45.95"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"44.91","1":"44.91"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"45.40","1":"45.40"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"44.83","1":"44.83"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"43.99","1":"43.99"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"43.99","1":"43.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"46.18","1":"46.18"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"46.65","1":"46.65"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"46.55","1":"46.55"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"47.84","1":"47.84"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"47.19","1":"47.19"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"46.00","1":"46.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"44.69","1":"44.69"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"45.41","1":"45.41"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"46.32","1":"46.32"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"45.10","1":"45.10"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"44.55","1":"44.55"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"44.51","1":"44.51"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"43.62","1":"43.62"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"43.32","1":"43.32"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"43.08","1":"43.08"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"42.21","1":"42.21"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"43.21","1":"43.21"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"43.92","1":"43.92"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"43.67","1":"43.67"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"42.77","1":"42.77"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"42.15","1":"42.15"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"42.71","1":"42.71"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"41.92","1":"41.92"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"43.49","1":"43.49"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"42.61","1":"42.61"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"42.95","1":"42.95"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"42.60","1":"42.60"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"42.01","1":"42.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"42.23","1":"42.23"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"42.37","1":"42.37"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"43.03","1":"43.03"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"43.61","1":"43.61"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"44.93","1":"44.93"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"44.06","1":"44.06"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"43.98","1":"43.98"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"42.83","1":"42.83"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"42.73","1":"42.73"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"42.79","1":"42.79"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"42.53","1":"42.53"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"42.02","1":"42.02"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"41.93","1":"41.93"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"42.40","1":"42.40"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"42.40","1":"42.40"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"42.43","1":"42.43"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"42.50","1":"42.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"42.80","1":"42.80"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"42.09","1":"42.09"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"42.45","1":"42.45"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"40.97","1":"40.97"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"41.54","1":"41.54"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"42.08","1":"42.08"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"43.02","1":"43.02"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"44.10","1":"44.10"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"43.57","1":"43.57"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"43.33","1":"43.33"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"43.18","1":"43.18"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"43.01","1":"43.01"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"44.22","1":"44.22"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"42.75","1":"42.75"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"42.60","1":"42.60"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"42.92","1":"42.92"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"42.84","1":"42.84"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"43.08","1":"43.08"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"42.81","1":"42.81"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"43.25","1":"43.25"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"43.00","1":"43.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"42.62","1":"42.62"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"42.60","1":"42.60"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"42.50","1":"42.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"42.83","1":"42.83"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"42.74","1":"42.74"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"42.95","1":"42.95"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"43.07","1":"43.07"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"43.34","1":"43.34"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"43.02","1":"43.02"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"42.75","1":"42.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"42.73","1":"42.73"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"41.88","1":"41.88"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"40.76","1":"40.76"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"41.59","1":"41.59"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"42.40","1":"42.40"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"42.70","1":"42.70"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"43.35","1":"43.35"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"42.98","1":"42.98"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"42.37","1":"42.37"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"40.36","1":"40.36"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.52","1":"41.52"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"40.86","1":"40.86"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"40.74","1":"40.74"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"40.34","1":"40.34"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"40.10","1":"40.10"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"38.10","1":"38.10"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"37.92","1":"37.92"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"37.96","1":"37.96"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"39.76","1":"39.76"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"41.23","1":"41.23"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"39.79","1":"39.79"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"39.61","1":"39.61"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"38.70","1":"38.70"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"39.59","1":"39.59"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"39.03","1":"39.03"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"37.08","1":"37.08"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"37.50","1":"37.50"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"37.99","1":"37.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"38.63","1":"38.63"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"37.99","1":"37.99"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"38.72","1":"38.72"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"38.96","1":"38.96"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"38.11","1":"38.11"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"38.75","1":"38.75"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"38.40","1":"38.40"},{"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":"39.40","1":"39.40"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"39.11","1":"39.11"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"39.18","1":"39.18"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"40.53","1":"40.53"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"40.50","1":"40.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"40.48","1":"40.48"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"40.39","1":"40.39"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"40.51","1":"40.51"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"39.83","1":"39.83"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"39.83","1":"39.83"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"40.24","1":"40.24"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"40.24","1":"40.24"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"40.09","1":"40.09"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"38.35","1":"38.35"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"38.75","1":"38.75"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"38.21","1":"38.21"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"37.84","1":"37.84"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"36.37","1":"36.37"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"36.12","1":"36.12"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"37.40","1":"37.40"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"36.43","1":"36.43"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"37.73","1":"37.73"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"37.11","1":"37.11"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"36.14","1":"36.14"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"36.40","1":"36.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"36.33","1":"36.33"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"36.76","1":"36.76"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"37.00","1":"37.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"35.78","1":"35.78"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"36.25","1":"36.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"36.25","1":"36.25"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"36.30","1":"36.30"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"37.66","1":"37.66"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"37.52","1":"37.52"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"37.88","1":"37.88"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"37.78","1":"37.78"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"37.56","1":"37.56"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"37.94","1":"37.94"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"38.08","1":"38.08"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"38.61","1":"38.61"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"38.80","1":"38.80"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"38.70","1":"38.70"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"37.52","1":"37.52"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"38.52","1":"38.52"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"38.83","1":"38.83"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"38.64","1":"38.64"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"37.71","1":"37.71"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"37.53","1":"37.53"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"37.68","1":"37.68"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"38.24","1":"38.24"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"38.04","1":"38.04"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"37.50","1":"37.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"38.24","1":"38.24"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"37.76","1":"37.76"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"38.31","1":"38.31"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"38.14","1":"38.14"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"38.50","1":"38.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"38.19","1":"38.19"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"36.32","1":"36.32"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"37.41","1":"37.41"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"36.65","1":"36.65"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"36.48","1":"36.48"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"35.69","1":"35.69"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"35.99","1":"35.99"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"35.36","1":"35.36"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"35.20","1":"35.20"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"34.72","1":"34.72"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"36.33","1":"36.33"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"35.21","1":"35.21"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"35.96","1":"35.96"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"35.10","1":"35.10"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"35.48","1":"35.48"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"35.40","1":"35.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"35.75","1":"35.75"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"36.50","1":"36.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"35.73","1":"35.73"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"35.66","1":"35.66"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"35.30","1":"35.30"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"35.22","1":"35.22"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"35.00","1":"35.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"34.99","1":"34.99"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"35.38","1":"35.38"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"35.45","1":"35.45"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"35.25","1":"35.25"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"36.14","1":"36.14"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"34.72","1":"34.72"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"34.57","1":"34.57"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"33.89","1":"33.89"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"34.86","1":"34.86"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"34.52","1":"34.52"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"34.30","1":"34.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"34.43","1":"34.43"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"34.02","1":"34.02"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"33.80","1":"33.80"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"32.68","1":"32.68"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"33.38","1":"33.38"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"33.99","1":"33.99"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"32.88","1":"32.88"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"34.34","1":"34.34"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"33.59","1":"33.59"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"33.66","1":"33.66"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"34.34","1":"34.34"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"34.13","1":"34.13"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"35.57","1":"35.57"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.92","1":"34.92"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"35.00","1":"35.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"34.90","1":"34.90"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.47","1":"35.47"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"34.95","1":"34.95"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"35.47","1":"35.47"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"34.75","1":"34.75"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"35.80","1":"35.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"37.28","1":"37.28"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"36.80","1":"36.80"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"36.09","1":"36.09"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"36.02","1":"36.02"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"35.49","1":"35.49"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"36.53","1":"36.53"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"35.55","1":"35.55"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"35.64","1":"35.64"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"35.99","1":"35.99"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"35.77","1":"35.77"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"37.22","1":"37.22"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"36.85","1":"36.85"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"36.90","1":"36.90"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"36.97","1":"36.97"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"36.62","1":"36.62"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"38.09","1":"38.09"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"37.85","1":"37.85"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"37.28","1":"37.28"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"37.85","1":"37.85"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"37.59","1":"37.59"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"36.79","1":"36.79"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"36.40","1":"36.40"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"36.66","1":"36.66"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"36.50","1":"36.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"37.72","1":"37.72"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"36.64","1":"36.64"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"36.72","1":"36.72"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"36.50","1":"36.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"36.69","1":"36.69"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"36.68","1":"36.68"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"36.50","1":"36.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"36.25","1":"36.25"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"36.25","1":"36.25"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"36.50","1":"36.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"36.02","1":"36.02"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"35.06","1":"35.06"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"34.99","1":"34.99"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"34.18","1":"34.18"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"34.69","1":"34.69"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"34.59","1":"34.59"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"34.50","1":"34.50"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"34.48","1":"34.48"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"34.02","1":"34.02"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"33.50","1":"33.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"33.99","1":"33.99"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"34.35","1":"34.35"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"34.10","1":"34.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"34.64","1":"34.64"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"33.90","1":"33.90"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"34.33","1":"34.33"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"34.15","1":"34.15"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"34.13","1":"34.13"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"34.10","1":"34.10"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"34.11","1":"34.11"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"35.27","1":"35.27"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"34.95","1":"34.95"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"34.61","1":"34.61"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"34.90","1":"34.90"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"34.62","1":"34.62"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"35.23","1":"35.23"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"35.20","1":"35.20"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"34.83","1":"34.83"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"35.50","1":"35.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"35.01","1":"35.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"34.76","1":"34.76"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"35.05","1":"35.05"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"35.05","1":"35.05"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"34.67","1":"34.67"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"34.35","1":"34.35"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"34.70","1":"34.70"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"34.47","1":"34.47"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"34.29","1":"34.29"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"34.20","1":"34.20"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"34.21","1":"34.21"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"35.92","1":"35.92"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"36.13","1":"36.13"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"35.54","1":"35.54"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"34.70","1":"34.70"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"34.51","1":"34.51"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"35.10","1":"35.10"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"34.50","1":"34.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"34.50","1":"34.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"34.90","1":"34.90"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"34.80","1":"34.80"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"34.23","1":"34.23"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"34.15","1":"34.15"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"35.69","1":"35.69"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"34.30","1":"34.30"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"34.36","1":"34.36"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"34.36","1":"34.36"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"35.33","1":"35.33"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"34.95","1":"34.95"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"35.04","1":"35.04"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"34.06","1":"34.06"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"34.72","1":"34.72"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"35.57","1":"35.57"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"35.00","1":"35.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"35.00","1":"35.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"34.35","1":"34.35"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"34.86","1":"34.86"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"34.51","1":"34.51"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"34.44","1":"34.44"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"34.30","1":"34.30"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"34.10","1":"34.10"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"34.20","1":"34.20"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"33.53","1":"33.53"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"33.02","1":"33.02"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"32.61","1":"32.61"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"33.10","1":"33.10"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"34.64","1":"34.64"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"33.65","1":"33.65"},{"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":"32.54","1":"32.54"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"32.30","1":"32.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.06","1":"31.06"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"31.25","1":"31.25"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"32.79","1":"32.79"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"34.11","1":"34.11"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"35.07","1":"35.07"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"34.61","1":"34.61"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"34.03","1":"34.03"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"34.77","1":"34.77"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"35.30","1":"35.30"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"36.66","1":"36.66"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"35.41","1":"35.41"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"35.47","1":"35.47"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"35.30","1":"35.30"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"36.64","1":"36.64"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"35.53","1":"35.53"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"35.55","1":"35.55"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"36.01","1":"36.01"},{"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":"36.24","1":"36.24"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"36.55","1":"36.55"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"35.94","1":"35.94"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"35.40","1":"35.40"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"35.20","1":"35.20"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"35.50","1":"35.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"35.25","1":"35.25"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"34.50","1":"34.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"34.43","1":"34.43"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"34.06","1":"34.06"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"34.50","1":"34.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"34.45","1":"34.45"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"34.50","1":"34.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"34.20","1":"34.20"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"34.05","1":"34.05"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"33.21","1":"33.21"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"34.00","1":"34.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"33.50","1":"33.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"33.60","1":"33.60"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"32.05","1":"32.05"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"32.08","1":"32.08"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"32.32","1":"32.32"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"31.55","1":"31.55"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"32.01","1":"32.01"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"32.20","1":"32.20"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"32.20","1":"32.20"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"32.89","1":"32.89"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"32.99","1":"32.99"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"31.90","1":"31.90"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"31.21","1":"31.21"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"30.05","1":"30.05"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"30.85","1":"30.85"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"29.02","1":"29.02"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"30.40","1":"30.40"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"31.27","1":"31.27"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"30.55","1":"30.55"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"29.03","1":"29.03"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"29.88","1":"29.88"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"30.08","1":"30.08"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"28.59","1":"28.59"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"29.54","1":"29.54"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"29.58","1":"29.58"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"29.82","1":"29.82"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"28.80","1":"28.80"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.04","1":"30.04"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.82","1":"30.82"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"30.05","1":"30.05"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"29.79","1":"29.79"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"30.32","1":"30.32"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"29.34","1":"29.34"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"30.57","1":"30.57"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"30.75","1":"30.75"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"31.17","1":"31.17"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"30.32","1":"30.32"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"30.30","1":"30.30"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"30.70","1":"30.70"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"31.01","1":"31.01"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"30.88","1":"30.88"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"31.09","1":"31.09"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"30.48","1":"30.48"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"30.98","1":"30.98"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.45","1":"30.45"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"31.00","1":"31.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"31.00","1":"31.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"31.15","1":"31.15"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"30.19","1":"30.19"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"30.10","1":"30.10"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"29.85","1":"29.85"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"29.60","1":"29.60"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"29.89","1":"29.89"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.00","1":"30.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"29.80","1":"29.80"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"29.79","1":"29.79"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"29.81","1":"29.81"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"29.02","1":"29.02"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"29.00","1":"29.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"28.55","1":"28.55"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"28.08","1":"28.08"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"28.84","1":"28.84"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"30.28","1":"30.28"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"29.70","1":"29.70"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"29.50","1":"29.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"30.17","1":"30.17"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"30.96","1":"30.96"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"30.56","1":"30.56"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"30.45","1":"30.45"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"30.39","1":"30.39"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"30.20","1":"30.20"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"30.62","1":"30.62"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"31.03","1":"31.03"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"32.06","1":"32.06"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"31.18","1":"31.18"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"30.91","1":"30.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"32.07","1":"32.07"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"31.41","1":"31.41"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"29.85","1":"29.85"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"30.15","1":"30.15"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"31.00","1":"31.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"31.00","1":"31.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"30.34","1":"30.34"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"30.50","1":"30.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"30.48","1":"30.48"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"30.80","1":"30.80"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"29.90","1":"29.90"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"30.65","1":"30.65"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"29.94","1":"29.94"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"30.02","1":"30.02"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"30.42","1":"30.42"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"29.71","1":"29.71"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"30.21","1":"30.21"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"30.33","1":"30.33"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"30.85","1":"30.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"30.88","1":"30.88"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"30.50","1":"30.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"29.83","1":"29.83"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"30.00","1":"30.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"30.24","1":"30.24"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"30.01","1":"30.01"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"29.70","1":"29.70"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"29.41","1":"29.41"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"29.24","1":"29.24"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"29.15","1":"29.15"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"29.15","1":"29.15"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"28.11","1":"28.11"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"27.70","1":"27.70"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"27.16","1":"27.16"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"27.35","1":"27.35"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"27.53","1":"27.53"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"28.42","1":"28.42"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"27.32","1":"27.32"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"27.60","1":"27.60"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"27.98","1":"27.98"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"26.97","1":"26.97"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"26.99","1":"26.99"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"26.04","1":"26.04"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"26.60","1":"26.60"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"27.70","1":"27.70"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"26.32","1":"26.32"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"26.00","1":"26.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"25.30","1":"25.30"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"25.30","1":"25.30"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"25.85","1":"25.85"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"25.08","1":"25.08"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"23.50","1":"23.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"23.49","1":"23.49"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"23.05","1":"23.05"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"23.01","1":"23.01"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"23.01","1":"23.01"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"22.16","1":"22.16"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"21.97","1":"21.97"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"22.71","1":"22.71"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"21.83","1":"21.83"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"21.02","1":"21.02"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"20.57","1":"20.57"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"21.56","1":"21.56"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"21.50","1":"21.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"21.99","1":"21.99"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"20.92","1":"20.92"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"20.20","1":"20.20"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"19.70","1":"19.70"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"20.66","1":"20.66"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"20.35","1":"20.35"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"19.65","1":"19.65"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"18.65","1":"18.65"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"19.25","1":"19.25"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"19.92","1":"19.92"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.39","1":"20.39"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"19.00","1":"19.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"19.75","1":"19.75"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"19.67","1":"19.67"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"19.35","1":"19.35"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"19.15","1":"19.15"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"18.89","1":"18.89"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"19.89","1":"19.89"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"20.89","1":"20.89"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"21.93","1":"21.93"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"23.02","1":"23.02"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"24.17","1":"24.17"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"24.45","1":"24.45"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.95","1":"24.95"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"24.31","1":"24.31"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"24.96","1":"24.96"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"24.75","1":"24.75"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"24.93","1":"24.93"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"24.77","1":"24.77"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"24.05","1":"24.05"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"24.71","1":"24.71"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"25.72","1":"25.72"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"25.14","1":"25.14"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"25.15","1":"25.15"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"24.90","1":"24.90"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"24.38","1":"24.38"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"24.26","1":"24.26"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"24.21","1":"24.21"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"24.04","1":"24.04"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"24.35","1":"24.35"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"23.50","1":"23.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"22.63","1":"22.63"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"22.55","1":"22.55"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"23.04","1":"23.04"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"24.19","1":"24.19"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"24.68","1":"24.68"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"24.99","1":"24.99"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"24.00","1":"24.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"24.03","1":"24.03"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"23.95","1":"23.95"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"23.50","1":"23.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"23.19","1":"23.19"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"22.11","1":"22.11"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"22.15","1":"22.15"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"21.05","1":"21.05"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"20.01","1":"20.01"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"19.10","1":"19.10"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"19.60","1":"19.60"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"19.51","1":"19.51"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"20.50","1":"20.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"20.00","1":"20.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"19.55","1":"19.55"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"20.55","1":"20.55"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"21.00","1":"21.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"22.05","1":"22.05"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"21.32","1":"21.32"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"21.30","1":"21.30"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"21.10","1":"21.10"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"21.30","1":"21.30"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"21.20","1":"21.20"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"22.26","1":"22.26"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"23.30","1":"23.30"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"24.31","1":"24.31"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"24.02","1":"24.02"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"23.98","1":"23.98"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"23.75","1":"23.75"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"24.87","1":"24.87"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"24.32","1":"24.32"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"25.53","1":"25.53"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"24.48","1":"24.48"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"24.55","1":"24.55"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"23.33","1":"23.33"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"23.20","1":"23.20"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"23.38","1":"23.38"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"24.50","1":"24.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"23.65","1":"23.65"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"23.12","1":"23.12"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"22.71","1":"22.71"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"23.50","1":"23.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"23.55","1":"23.55"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"23.99","1":"23.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"24.50","1":"24.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.16","1":"25.16"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"24.50","1":"24.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.80","1":"24.80"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"25.57","1":"25.57"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.98","1":"24.98"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"25.14","1":"25.14"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"24.18","1":"24.18"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"23.29","1":"23.29"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"22.78","1":"22.78"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.91","1":"23.91"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"25.10","1":"25.10"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.35","1":"26.35"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.66","1":"27.66"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"29.04","1":"29.04"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"30.49","1":"30.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"32.01","1":"32.01"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"33.25","1":"33.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"34.84","1":"34.84"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"35.02","1":"35.02"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"34.09","1":"34.09"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"32.83","1":"32.83"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"33.01","1":"33.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"32.02","1":"32.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"31.31","1":"31.31"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"31.39","1":"31.39"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"31.49","1":"31.49"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"32.89","1":"32.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"32.01","1":"32.01"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"33.49","1":"33.49"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"33.02","1":"33.02"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"32.09","1":"32.09"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"31.10","1":"31.10"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"31.95","1":"31.95"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"33.96","1":"33.96"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"34.92","1":"34.92"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"34.01","1":"34.01"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"34.02","1":"34.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"33.15","1":"33.15"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"32.65","1":"32.65"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"34.43","1":"34.43"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"33.01","1":"33.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"33.09","1":"33.09"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"32.30","1":"32.30"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"31.51","1":"31.51"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"30.84","1":"30.84"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"29.40","1":"29.40"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"29.69","1":"29.69"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"28.75","1":"28.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"27.51","1":"27.51"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"29.03","1":"29.03"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"30.73","1":"30.73"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"31.21","1":"31.21"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"29.20","1":"29.20"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"28.70","1":"28.70"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"28.45","1":"28.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"27.50","1":"27.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"27.50","1":"27.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"27.75","1":"27.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"26.04","1":"26.04"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"27.49","1":"27.49"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"27.37","1":"27.37"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"27.00","1":"27.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"27.00","1":"27.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"24.50","1":"24.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"23.32","1":"23.32"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"21.60","1":"21.60"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"23.21","1":"23.21"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"21.47","1":"21.47"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.38","1":"20.38"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"21.90","1":"21.90"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"20.26","1":"20.26"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.50","1":"21.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"23.11","1":"23.11"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"24.57","1":"24.57"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.89","1":"25.89"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.57","1":"27.57"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.52","1":"29.52"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"26.75","1":"26.75"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"26.74","1":"26.74"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"28.50","1":"28.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"27.55","1":"27.55"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"27.98","1":"27.98"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.50","1":"27.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.10","1":"26.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"26.40","1":"26.40"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"27.29","1":"27.29"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.12","1":"28.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"27.36","1":"27.36"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.51","1":"26.51"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"26.55","1":"26.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"26.23","1":"26.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"26.25","1":"26.25"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"26.60","1":"26.60"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"26.70","1":"26.70"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"28.19","1":"28.19"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.57","1":"27.57"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"27.00","1":"27.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.41","1":"26.41"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"27.35","1":"27.35"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"29.28","1":"29.28"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"32.35","1":"32.35"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"33.65","1":"33.65"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"31.13","1":"31.13"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"30.66","1":"30.66"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"31.98","1":"31.98"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"29.59","1":"29.59"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"28.59","1":"28.59"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"27.95","1":"27.95"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"28.74","1":"28.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"27.78","1":"27.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"27.71","1":"27.71"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"29.51","1":"29.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"29.10","1":"29.10"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"28.90","1":"28.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"29.02","1":"29.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"30.51","1":"30.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"30.47","1":"30.47"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"30.30","1":"30.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"32.07","1":"32.07"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.51","1":"31.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"32.15","1":"32.15"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"34.54","1":"34.54"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"33.54","1":"33.54"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"33.30","1":"33.30"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"33.48","1":"33.48"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.97","1":"32.97"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"33.33","1":"33.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.79","1":"32.79"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"32.61","1":"32.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.00","1":"33.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.47","1":"35.47"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.34","1":"35.34"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"35.45","1":"35.45"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.25","1":"35.25"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.81","1":"35.81"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"37.90","1":"37.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"40.23","1":"40.23"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"38.76","1":"38.76"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.75","1":"37.75"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"37.66","1":"37.66"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"38.00","1":"38.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"37.89","1":"37.89"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"37.50","1":"37.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"40.04","1":"40.04"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"40.68","1":"40.68"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"40.21","1":"40.21"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"39.74","1":"39.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"39.08","1":"39.08"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"41.32","1":"41.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"43.25","1":"43.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"46.14","1":"46.14"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"44.55","1":"44.55"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"43.94","1":"43.94"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"43.23","1":"43.23"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"43.37","1":"43.37"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"45.49","1":"45.49"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"45.17","1":"45.17"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"41.79","1":"41.79"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"43.46","1":"43.46"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"44.70","1":"44.70"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.53","1":"43.53"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"41.66","1":"41.66"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"42.51","1":"42.51"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"42.06","1":"42.06"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"43.85","1":"43.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"42.77","1":"42.77"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"40.02","1":"40.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"37.18","1":"37.18"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"39.96","1":"39.96"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"39.70","1":"39.70"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"39.94","1":"39.94"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"39.00","1":"39.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"39.57","1":"39.57"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"42.21","1":"42.21"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"42.02","1":"42.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"41.81","1":"41.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"43.54","1":"43.54"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"42.25","1":"42.25"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"43.23","1":"43.23"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"42.03","1":"42.03"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"39.08","1":"39.08"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"41.89","1":"41.89"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"40.27","1":"40.27"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"40.11","1":"40.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"39.90","1":"39.90"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"39.20","1":"39.20"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"39.20","1":"39.20"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"38.00","1":"38.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.50","1":"39.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"38.00","1":"38.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"37.50","1":"37.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"37.80","1":"37.80"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"38.50","1":"38.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"39.50","1":"39.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"40.51","1":"40.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"40.90","1":"40.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"40.01","1":"40.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"39.05","1":"39.05"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"40.01","1":"40.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"39.50","1":"39.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"40.05","1":"40.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"41.25","1":"41.25"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"40.12","1":"40.12"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"40.40","1":"40.40"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"40.40","1":"40.40"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"41.14","1":"41.14"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"41.50","1":"41.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"41.50","1":"41.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"40.49","1":"40.49"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"40.66","1":"40.66"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"42.56","1":"42.56"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"41.71","1":"41.71"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"41.89","1":"41.89"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"41.85","1":"41.85"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"41.25","1":"41.25"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"40.00","1":"40.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.09","1":"39.09"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.94","1":"39.94"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"39.98","1":"39.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"39.89","1":"39.89"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"39.59","1":"39.59"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.54","1":"40.54"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"41.05","1":"41.05"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"40.89","1":"40.89"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"40.76","1":"40.76"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.96","1":"38.96"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"38.87","1":"38.87"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.96","1":"36.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"38.44","1":"38.44"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"37.32","1":"37.32"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"37.67","1":"37.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"36.99","1":"36.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"36.99","1":"36.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"36.25","1":"36.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.56","1":"35.56"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"35.52","1":"35.52"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"35.76","1":"35.76"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"36.87","1":"36.87"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"36.25","1":"36.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"36.53","1":"36.53"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"36.55","1":"36.55"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"37.45","1":"37.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"36.89","1":"36.89"},{"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":"36.98","1":"36.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"36.22","1":"36.22"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"36.20","1":"36.20"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.71","1":"35.71"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"36.38","1":"36.38"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"36.14","1":"36.14"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"35.09","1":"35.09"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"36.32","1":"36.32"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"35.50","1":"35.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"35.48","1":"35.48"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"35.36","1":"35.36"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"36.01","1":"36.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"36.15","1":"36.15"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"37.00","1":"37.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"37.00","1":"37.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"35.52","1":"35.52"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"36.50","1":"36.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"37.37","1":"37.37"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"37.79","1":"37.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"37.98","1":"37.98"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"37.36","1":"37.36"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"37.31","1":"37.31"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"37.55","1":"37.55"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"38.62","1":"38.62"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"39.51","1":"39.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"39.13","1":"39.13"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"38.85","1":"38.85"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"38.12","1":"38.12"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"38.14","1":"38.14"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"38.28","1":"38.28"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"38.73","1":"38.73"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"37.75","1":"37.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"37.59","1":"37.59"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"38.29","1":"38.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"37.76","1":"37.76"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"38.10","1":"38.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"37.95","1":"37.95"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"38.08","1":"38.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"38.25","1":"38.25"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"37.22","1":"37.22"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"37.85","1":"37.85"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"40.03","1":"40.03"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"38.50","1":"38.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"37.90","1":"37.90"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"37.85","1":"37.85"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"37.85","1":"37.85"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"37.70","1":"37.70"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"38.20","1":"38.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"38.09","1":"38.09"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"38.01","1":"38.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"38.32","1":"38.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"38.19","1":"38.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.09","1":"38.09"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"37.90","1":"37.90"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"39.05","1":"39.05"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"38.25","1":"38.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.70","1":"37.70"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"37.90","1":"37.90"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"37.84","1":"37.84"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"37.79","1":"37.79"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.70","1":"36.70"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"36.45","1":"36.45"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"35.75","1":"35.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"37.22","1":"37.22"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"37.07","1":"37.07"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"36.65","1":"36.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"36.61","1":"36.61"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"36.71","1":"36.71"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"36.80","1":"36.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"36.74","1":"36.74"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"36.26","1":"36.26"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"36.33","1":"36.33"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"36.71","1":"36.71"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"37.41","1":"37.41"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"37.01","1":"37.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"37.62","1":"37.62"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"37.11","1":"37.11"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"37.49","1":"37.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"37.14","1":"37.14"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"37.86","1":"37.86"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"37.39","1":"37.39"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"36.77","1":"36.77"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"37.41","1":"37.41"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"36.53","1":"36.53"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.37","1":"37.37"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"37.15","1":"37.15"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"36.61","1":"36.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"36.50","1":"36.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.73","1":"35.73"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"36.73","1":"36.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"36.10","1":"36.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"36.00","1":"36.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"36.98","1":"36.98"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"35.45","1":"35.45"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"35.45","1":"35.45"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"35.50","1":"35.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"38.16","1":"38.16"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"36.56","1":"36.56"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.25","1":"35.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"35.03","1":"35.03"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"35.60","1":"35.60"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.40","1":"36.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.60","1":"35.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"35.84","1":"35.84"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"35.70","1":"35.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.74","1":"36.74"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"35.35","1":"35.35"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"34.05","1":"34.05"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"33.25","1":"33.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.60","1":"35.60"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"34.70","1":"34.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"33.86","1":"33.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.75","1":"34.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"34.21","1":"34.21"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"32.20","1":"32.20"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"34.55","1":"34.55"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"35.20","1":"35.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"36.90","1":"36.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"35.10","1":"35.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"35.11","1":"35.11"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"35.40","1":"35.40"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"37.20","1":"37.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"36.30","1":"36.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.80","1":"35.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"35.71","1":"35.71"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"35.60","1":"35.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"35.53","1":"35.53"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"35.31","1":"35.31"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.25","1":"35.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.60","1":"35.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"35.49","1":"35.49"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.48","1":"35.48"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"35.20","1":"35.20"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"36.69","1":"36.69"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.94","1":"35.94"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"35.99","1":"35.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"35.51","1":"35.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"35.84","1":"35.84"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"34.61","1":"34.61"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"34.84","1":"34.84"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"34.50","1":"34.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"33.50","1":"33.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"33.50","1":"33.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"33.10","1":"33.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"34.39","1":"34.39"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"34.35","1":"34.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"35.77","1":"35.77"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"38.45","1":"38.45"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"37.45","1":"37.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"37.35","1":"37.35"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"36.05","1":"36.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"35.30","1":"35.30"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"37.37","1":"37.37"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"35.53","1":"35.53"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"36.40","1":"36.40"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"36.75","1":"36.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"36.98","1":"36.98"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"35.65","1":"35.65"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"35.51","1":"35.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"38.16","1":"38.16"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"36.01","1":"36.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"37.98","1":"37.98"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"36.50","1":"36.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"39.23","1":"39.23"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"37.87","1":"37.87"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"38.89","1":"38.89"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"38.01","1":"38.01"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"38.29","1":"38.29"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"38.85","1":"38.85"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"40.05","1":"40.05"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"37.60","1":"37.60"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"38.25","1":"38.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"36.01","1":"36.01"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"38.85","1":"38.85"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"37.85","1":"37.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"36.65","1":"36.65"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"38.71","1":"38.71"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"38.47","1":"38.47"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"38.25","1":"38.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"36.04","1":"36.04"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.03","1":"36.03"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"36.55","1":"36.55"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"36.25","1":"36.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"36.25","1":"36.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"36.13","1":"36.13"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"32.99","1":"32.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"35.20","1":"35.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"37.40","1":"37.40"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"36.01","1":"36.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"35.01","1":"35.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.40","1":"37.40"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"36.65","1":"36.65"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"35.46","1":"35.46"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"35.49","1":"35.49"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"37.40","1":"37.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"35.95","1":"35.95"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"36.95","1":"36.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"35.51","1":"35.51"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"35.62","1":"35.62"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"35.56","1":"35.56"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"35.38","1":"35.38"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"35.10","1":"35.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"34.51","1":"34.51"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"34.36","1":"34.36"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"34.65","1":"34.65"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"34.94","1":"34.94"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"33.00","1":"33.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"35.40","1":"35.40"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.98","1":"35.98"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"35.52","1":"35.52"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"35.35","1":"35.35"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.17","1":"35.17"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.40","1":"35.40"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"35.38","1":"35.38"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"36.94","1":"36.94"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"33.00","1":"33.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"31.93","1":"31.93"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"33.67","1":"33.67"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"33.75","1":"33.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"34.65","1":"34.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.39","1":"34.39"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"34.19","1":"34.19"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"34.20","1":"34.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"34.16","1":"34.16"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"34.15","1":"34.15"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"33.89","1":"33.89"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"33.50","1":"33.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"34.90","1":"34.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"33.40","1":"33.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"34.74","1":"34.74"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"34.85","1":"34.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"34.25","1":"34.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"34.07","1":"34.07"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"34.89","1":"34.89"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"33.31","1":"33.31"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"34.90","1":"34.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"34.65","1":"34.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"34.90","1":"34.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"34.30","1":"34.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"33.98","1":"33.98"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"33.80","1":"33.80"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"34.79","1":"34.79"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"34.80","1":"34.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"33.21","1":"33.21"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"33.96","1":"33.96"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"33.79","1":"33.79"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"33.70","1":"33.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"32.68","1":"32.68"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"33.69","1":"33.69"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"33.58","1":"33.58"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"33.39","1":"33.39"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"32.99","1":"32.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"33.23","1":"33.23"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"32.40","1":"32.40"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"33.80","1":"33.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"34.40","1":"34.40"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"33.95","1":"33.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"33.90","1":"33.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"33.06","1":"33.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"33.45","1":"33.45"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"33.66","1":"33.66"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"32.99","1":"32.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.98","1":"32.98"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"33.15","1":"33.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"31.75","1":"31.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"32.89","1":"32.89"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"32.75","1":"32.75"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"32.45","1":"32.45"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.55","1":"31.55"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.99","1":"31.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"31.75","1":"31.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.54","1":"31.54"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"32.73","1":"32.73"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"30.31","1":"30.31"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"31.73","1":"31.73"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"31.49","1":"31.49"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"30.29","1":"30.29"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"30.93","1":"30.93"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"30.96","1":"30.96"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.10","1":"30.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"30.10","1":"30.10"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"30.09","1":"30.09"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"30.01","1":"30.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"30.01","1":"30.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"30.40","1":"30.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"30.45","1":"30.45"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"30.43","1":"30.43"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"30.10","1":"30.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.99","1":"29.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"27.73","1":"27.73"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"29.80","1":"29.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"28.79","1":"28.79"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"28.99","1":"28.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"27.30","1":"27.30"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"27.96","1":"27.96"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"27.28","1":"27.28"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.63","1":"28.63"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.15","1":"26.15"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"26.60","1":"26.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"26.97","1":"26.97"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"26.53","1":"26.53"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"26.96","1":"26.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"27.05","1":"27.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"26.99","1":"26.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"24.98","1":"24.98"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"24.01","1":"24.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"24.28","1":"24.28"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"24.59","1":"24.59"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"24.01","1":"24.01"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"24.12","1":"24.12"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"24.12","1":"24.12"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"23.98","1":"23.98"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"23.52","1":"23.52"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23.25","1":"23.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"23.37","1":"23.37"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"24.27","1":"24.27"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"24.87","1":"24.87"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"26.67","1":"26.67"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"27.56","1":"27.56"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"27.65","1":"27.65"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"28.67","1":"28.67"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.44","1":"28.44"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"28.44","1":"28.44"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.30","1":"28.30"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"28.45","1":"28.45"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"27.45","1":"27.45"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"28.18","1":"28.18"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"28.07","1":"28.07"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"27.11","1":"27.11"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"28.17","1":"28.17"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"27.90","1":"27.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"26.77","1":"26.77"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"26.75","1":"26.75"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"27.31","1":"27.31"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.06","1":"27.06"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.59","1":"27.59"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"27.45","1":"27.45"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"27.42","1":"27.42"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"26.65","1":"26.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"27.79","1":"27.79"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"27.83","1":"27.83"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"27.58","1":"27.58"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"27.09","1":"27.09"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"27.75","1":"27.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"27.90","1":"27.90"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"27.42","1":"27.42"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"27.81","1":"27.81"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"26.80","1":"26.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"26.80","1":"26.80"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"27.15","1":"27.15"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"27.03","1":"27.03"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"25.98","1":"25.98"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.99","1":"25.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.37","1":"25.37"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.02","1":"25.02"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"24.35","1":"24.35"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.52","1":"25.52"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.11","1":"25.11"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"24.50","1":"24.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"24.48","1":"24.48"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"24.50","1":"24.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"24.60","1":"24.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"24.67","1":"24.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"25.10","1":"25.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"25.79","1":"25.79"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.94","1":"25.94"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"27.94","1":"27.94"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"29.26","1":"29.26"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"30.83","1":"30.83"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"31.37","1":"31.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"31.20","1":"31.20"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"30.33","1":"30.33"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"29.80","1":"29.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"31.77","1":"31.77"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"32.49","1":"32.49"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"31.50","1":"31.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"31.35","1":"31.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"31.30","1":"31.30"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"30.50","1":"30.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"30.30","1":"30.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"31.50","1":"31.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"32.67","1":"32.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"32.42","1":"32.42"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"31.47","1":"31.47"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"31.53","1":"31.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"31.00","1":"31.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"30.84","1":"30.84"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"30.30","1":"30.30"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"30.00","1":"30.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"30.00","1":"30.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"31.03","1":"31.03"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"31.21","1":"31.21"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"31.96","1":"31.96"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"33.53","1":"33.53"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.77","1":"35.77"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"37.72","1":"37.72"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"37.34","1":"37.34"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"38.79","1":"38.79"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"37.90","1":"37.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.60","1":"36.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"36.20","1":"36.20"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"36.22","1":"36.22"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"36.37","1":"36.37"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.75","1":"34.75"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"36.29","1":"36.29"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"36.03","1":"36.03"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"35.92","1":"35.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.98","1":"36.98"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"36.39","1":"36.39"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.70","1":"36.70"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.72","1":"36.72"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"36.32","1":"36.32"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"35.87","1":"35.87"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"36.84","1":"36.84"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"37.04","1":"37.04"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"37.81","1":"37.81"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"37.78","1":"37.78"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"37.73","1":"37.73"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"38.14","1":"38.14"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"38.44","1":"38.44"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"37.77","1":"37.77"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"37.14","1":"37.14"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"37.46","1":"37.46"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"37.80","1":"37.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"37.63","1":"37.63"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.73","1":"37.73"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"38.24","1":"38.24"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.50","1":"37.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"37.24","1":"37.24"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"36.82","1":"36.82"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"37.17","1":"37.17"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"36.99","1":"36.99"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"36.75","1":"36.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"35.55","1":"35.55"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"35.51","1":"35.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"35.56","1":"35.56"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"36.18","1":"36.18"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"35.60","1":"35.60"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"35.01","1":"35.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"34.52","1":"34.52"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"34.70","1":"34.70"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"35.03","1":"35.03"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"35.00","1":"35.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"35.22","1":"35.22"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"35.51","1":"35.51"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"35.70","1":"35.70"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.35","1":"36.35"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.57","1":"37.57"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"37.10","1":"37.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"37.44","1":"37.44"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.17","1":"36.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"37.48","1":"37.48"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"37.50","1":"37.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"37.84","1":"37.84"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"37.79","1":"37.79"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"37.65","1":"37.65"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"37.98","1":"37.98"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"39.70","1":"39.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"39.85","1":"39.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"39.76","1":"39.76"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"39.49","1":"39.49"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"38.65","1":"38.65"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"37.69","1":"37.69"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"38.35","1":"38.35"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.54","1":"38.54"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"38.46","1":"38.46"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"39.26","1":"39.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"39.79","1":"39.79"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"39.76","1":"39.76"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"40.30","1":"40.30"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"38.43","1":"38.43"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"38.50","1":"38.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"40.20","1":"40.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.78","1":"39.78"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"39.37","1":"39.37"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"39.19","1":"39.19"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"40.09","1":"40.09"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"40.51","1":"40.51"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"39.99","1":"39.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"40.30","1":"40.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.75","1":"39.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"40.99","1":"40.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"40.50","1":"40.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"40.26","1":"40.26"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"39.95","1":"39.95"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"42.95","1":"42.95"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"44.25","1":"44.25"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"43.10","1":"43.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"44.21","1":"44.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"44.25","1":"44.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"45.00","1":"45.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"44.00","1":"44.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"43.13","1":"43.13"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"43.13","1":"43.13"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"42.65","1":"42.65"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"42.63","1":"42.63"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"42.50","1":"42.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"42.70","1":"42.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"41.81","1":"41.81"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"42.18","1":"42.18"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"41.20","1":"41.20"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.20","1":"41.20"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"43.33","1":"43.33"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"43.51","1":"43.51"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"44.01","1":"44.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"42.54","1":"42.54"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"42.96","1":"42.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"44.49","1":"44.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"43.08","1":"43.08"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"50.01","1":"50.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"53.14","1":"53.14"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"53.99","1":"53.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"57.01","1":"57.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"57.00","1":"57.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"56.19","1":"56.19"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"56.29","1":"56.29"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"55.18","1":"55.18"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"52.62","1":"52.62"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"51.44","1":"51.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"50.54","1":"50.54"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"53.00","1":"53.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"50.70","1":"50.70"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"49.81","1":"49.81"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"48.78","1":"48.78"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"48.63","1":"48.63"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"48.63","1":"48.63"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"48.07","1":"48.07"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"49.00","1":"49.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"51.98","1":"51.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"50.82","1":"50.82"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"51.90","1":"51.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"50.56","1":"50.56"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"50.15","1":"50.15"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"54.30","1":"54.30"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"51.59","1":"51.59"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"50.99","1":"50.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"50.98","1":"50.98"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"50.50","1":"50.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"50.54","1":"50.54"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"51.00","1":"51.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"51.99","1":"51.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"52.01","1":"52.01"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"55.57","1":"55.57"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"54.04","1":"54.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"53.90","1":"53.90"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"55.17","1":"55.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"55.95","1":"55.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"56.04","1":"56.04"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"56.00","1":"56.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"56.22","1":"56.22"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"58.02","1":"58.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"58.33","1":"58.33"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"59.48","1":"59.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"57.65","1":"57.65"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"59.60","1":"59.60"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"57.43","1":"57.43"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"57.45","1":"57.45"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"57.90","1":"57.90"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"57.71","1":"57.71"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"56.52","1":"56.52"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"56.99","1":"56.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"56.46","1":"56.46"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"56.92","1":"56.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"58.32","1":"58.32"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"58.76","1":"58.76"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"58.80","1":"58.80"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"58.80","1":"58.80"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"58.06","1":"58.06"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.10","1":"58.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"57.10","1":"57.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"57.86","1":"57.86"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"58.46","1":"58.46"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"59.89","1":"59.89"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"59.00","1":"59.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"59.00","1":"59.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"58.26","1":"58.26"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"57.06","1":"57.06"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"58.84","1":"58.84"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"60.76","1":"60.76"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"65.41","1":"65.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"64.66","1":"64.66"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"62.05","1":"62.05"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"62.21","1":"62.21"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"62.80","1":"62.80"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"60.39","1":"60.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"61.09","1":"61.09"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"67.20","1":"67.20"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"68.35","1":"68.35"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"68.21","1":"68.21"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"68.13","1":"68.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"68.03","1":"68.03"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"69.91","1":"69.91"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"62.40","1":"62.40"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"60.73","1":"60.73"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"59.95","1":"59.95"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"59.14","1":"59.14"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"57.27","1":"57.27"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"59.73","1":"59.73"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"59.07","1":"59.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"59.19","1":"59.19"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"63.43","1":"63.43"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"67.13","1":"67.13"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"68.06","1":"68.06"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"63.86","1":"63.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"70.25","1":"70.25"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"69.02","1":"69.02"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"69.05","1":"69.05"}]}