{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"60.50","1":"60.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"61.00","1":"61.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"60.25","1":"60.25"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"62.80","1":"62.80"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"61.45","1":"61.45"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"60.05","1":"60.05"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"60.75","1":"60.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"35.55","1":"35.55"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"61.50","1":"61.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"61.50","1":"61.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"60.75","1":"60.75"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"61.35","1":"61.35"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"62.90","1":"62.90"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"62.00","1":"62.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"63.00","1":"63.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"62.50","1":"62.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"64.90","1":"64.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"64.90","1":"64.90"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"65.50","1":"65.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"69.80","1":"69.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"67.50","1":"67.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"66.05","1":"66.05"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"65.50","1":"65.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"65.50","1":"65.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"38.10","1":"38.10"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"65.60","1":"65.60"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"65.50","1":"65.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"64.15","1":"64.15"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"65.85","1":"65.85"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"65.55","1":"65.55"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"67.00","1":"67.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"68.90","1":"68.90"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"68.50","1":"68.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"71.20","1":"71.20"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"73.00","1":"73.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"74.00","1":"74.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"74.50","1":"74.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"74.50","1":"74.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"77.75","1":"77.75"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"74.50","1":"74.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"71.00","1":"71.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"68.85","1":"68.85"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"69.20","1":"69.20"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"73.90","1":"73.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"42.15","1":"42.15"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"72.10","1":"72.10"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"72.25","1":"72.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"74.95","1":"74.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"69.35","1":"69.35"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"51.20","1":"51.20"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"49.50","1":"49.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"52.50","1":"52.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"49.90","1":"49.90"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"48.25","1":"48.25"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"47.45","1":"47.45"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"50.50","1":"50.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"52.25","1":"52.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"51.05","1":"51.05"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"52.05","1":"52.05"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"50.25","1":"50.25"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"47.75","1":"47.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"47.75","1":"47.75"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"48.55","1":"48.55"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"51.50","1":"51.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"49.65","1":"49.65"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"48.50","1":"48.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"48.05","1":"48.05"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"48.50","1":"48.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"36.40","1":"36.40"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"34.60","1":"34.60"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"47.95","1":"47.95"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"46.50","1":"46.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"48.80","1":"48.80"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"51.20","1":"51.20"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"51.45","1":"51.45"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"53.55","1":"53.55"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"53.60","1":"53.60"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"53.30","1":"53.30"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"53.50","1":"53.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"53.20","1":"53.20"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"53.00","1":"53.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"55.00","1":"55.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"53.20","1":"53.20"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"51.35","1":"51.35"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"52.45","1":"52.45"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"52.00","1":"52.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"51.00","1":"51.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"53.00","1":"53.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"55.50","1":"55.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"53.75","1":"53.75"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"54.50","1":"54.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"57.25","1":"57.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"57.15","1":"57.15"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"55.40","1":"55.40"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"57.85","1":"57.85"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"58.55","1":"58.55"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"57.10","1":"57.10"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"57.55","1":"57.55"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"58.25","1":"58.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"57.25","1":"57.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"58.40","1":"58.40"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"60.05","1":"60.05"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"44.35","1":"44.35"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"58.50","1":"58.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"59.90","1":"59.90"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"57.55","1":"57.55"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"43.90","1":"43.90"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"59.00","1":"59.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"58.50","1":"58.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"59.15","1":"59.15"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"59.65","1":"59.65"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"61.00","1":"61.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"62.50","1":"62.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"46.90","1":"46.90"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"61.60","1":"61.60"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"62.10","1":"62.10"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"63.00","1":"63.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"61.60","1":"61.60"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"63.85","1":"63.85"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"61.05","1":"61.05"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"62.00","1":"62.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"61.60","1":"61.60"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"62.90","1":"62.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"63.00","1":"63.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"61.25","1":"61.25"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"63.00","1":"63.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"63.55","1":"63.55"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"66.30","1":"66.30"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"67.50","1":"67.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"66.30","1":"66.30"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"69.50","1":"69.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"68.00","1":"68.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"68.50","1":"68.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"68.10","1":"68.10"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"71.25","1":"71.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"72.00","1":"72.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"70.10","1":"70.10"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"72.90","1":"72.90"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"76.50","1":"76.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"79.00","1":"79.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"79.50","1":"79.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"80.00","1":"80.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"82.50","1":"82.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"83.00","1":"83.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"82.90","1":"82.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"82.00","1":"82.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"81.00","1":"81.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"81.35","1":"81.35"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"84.00","1":"84.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"83.15","1":"83.15"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"84.00","1":"84.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"84.20","1":"84.20"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"85.00","1":"85.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"87.50","1":"87.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"88.50","1":"88.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"92.00","1":"92.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"96.60","1":"96.60"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"101.40","1":"101.40"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"101.00","1":"101.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"99.30","1":"99.30"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"99.50","1":"99.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"101.50","1":"101.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"101.00","1":"101.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"100.25","1":"100.25"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"98.55","1":"98.55"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"99.90","1":"99.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"100.75","1":"100.75"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"98.50","1":"98.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"99.90","1":"99.90"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"101.40","1":"101.40"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"99.55","1":"99.55"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"104.50","1":"104.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"106.00","1":"106.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"104.50","1":"104.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"106.25","1":"106.25"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"106.50","1":"106.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"104.00","1":"104.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"104.05","1":"104.05"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"103.80","1":"103.80"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"104.10","1":"104.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"105.00","1":"105.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"108.20","1":"108.20"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"107.05","1":"107.05"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"108.00","1":"108.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"107.75","1":"107.75"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"106.00","1":"106.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"105.90","1":"105.90"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"105.05","1":"105.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"104.25","1":"104.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"107.20","1":"107.20"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"107.50","1":"107.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"109.00","1":"109.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"110.10","1":"110.10"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"114.95","1":"114.95"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"113.00","1":"113.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"112.50","1":"112.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"110.00","1":"110.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"110.05","1":"110.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"111.00","1":"111.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"110.00","1":"110.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"109.10","1":"109.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"110.00","1":"110.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"111.00","1":"111.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"109.95","1":"109.95"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"104.55","1":"104.55"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"104.00","1":"104.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"103.00","1":"103.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"104.00","1":"104.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"103.00","1":"103.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"105.00","1":"105.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"110.25","1":"110.25"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"111.50","1":"111.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"111.00","1":"111.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"106.50","1":"106.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"109.00","1":"109.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"107.00","1":"107.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"107.00","1":"107.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"106.00","1":"106.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"103.00","1":"103.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"102.95","1":"102.95"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"98.05","1":"98.05"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"102.95","1":"102.95"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"101.50","1":"101.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"101.00","1":"101.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"102.50","1":"102.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"105.50","1":"105.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"108.10","1":"108.10"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"110.25","1":"110.25"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"110.60","1":"110.60"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"111.60","1":"111.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"110.50","1":"110.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"78.75","1":"78.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"79.00","1":"79.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"80.40","1":"80.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"81.25","1":"81.25"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"80.50","1":"80.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"80.80","1":"80.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"80.95","1":"80.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"79.80","1":"79.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"79.50","1":"79.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"78.60","1":"78.60"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"79.50","1":"79.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"80.10","1":"80.10"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"80.00","1":"80.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"79.75","1":"79.75"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"80.05","1":"80.05"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"80.50","1":"80.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"78.00","1":"78.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"78.00","1":"78.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"78.00","1":"78.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"80.00","1":"80.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"77.50","1":"77.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"78.70","1":"78.70"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"77.50","1":"77.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"77.00","1":"77.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"76.50","1":"76.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"73.85","1":"73.85"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"69.95","1":"69.95"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"70.00","1":"70.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"71.25","1":"71.25"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"71.50","1":"71.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"74.00","1":"74.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"74.00","1":"74.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"73.40","1":"73.40"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"72.00","1":"72.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"71.00","1":"71.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"70.05","1":"70.05"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"72.90","1":"72.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"72.90","1":"72.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"71.50","1":"71.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"73.05","1":"73.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"71.50","1":"71.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"70.25","1":"70.25"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"69.50","1":"69.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"66.05","1":"66.05"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"62.75","1":"62.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"64.20","1":"64.20"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"67.40","1":"67.40"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"69.10","1":"69.10"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"68.25","1":"68.25"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"67.25","1":"67.25"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"61.75","1":"61.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"68.75","1":"68.75"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"67.65","1":"67.65"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"67.65","1":"67.65"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"66.35","1":"66.35"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"67.75","1":"67.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"68.40","1":"68.40"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"65.90","1":"65.90"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"64.00","1":"64.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"65.05","1":"65.05"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"65.40","1":"65.40"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"64.90","1":"64.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"65.25","1":"65.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"65.90","1":"65.90"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"66.00","1":"66.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"65.90","1":"65.90"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"66.35","1":"66.35"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"66.40","1":"66.40"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"66.00","1":"66.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"66.60","1":"66.60"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"67.25","1":"67.25"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"66.50","1":"66.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"67.95","1":"67.95"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"67.00","1":"67.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"69.50","1":"69.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"69.50","1":"69.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"71.50","1":"71.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"70.90","1":"70.90"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"69.00","1":"69.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"65.55","1":"65.55"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"67.50","1":"67.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"70.00","1":"70.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"68.90","1":"68.90"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"67.45","1":"67.45"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"66.50","1":"66.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"69.25","1":"69.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"68.50","1":"68.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"68.75","1":"68.75"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"68.25","1":"68.25"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"67.90","1":"67.90"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"68.20","1":"68.20"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"68.70","1":"68.70"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"67.50","1":"67.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"67.20","1":"67.20"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"67.25","1":"67.25"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"67.00","1":"67.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"65.50","1":"65.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"66.50","1":"66.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"66.50","1":"66.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"68.30","1":"68.30"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"68.55","1":"68.55"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"68.75","1":"68.75"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"71.00","1":"71.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"74.55","1":"74.55"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"78.25","1":"78.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"82.15","1":"82.15"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"84.00","1":"84.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"82.00","1":"82.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"81.25","1":"81.25"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"82.00","1":"82.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"80.75","1":"80.75"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"80.50","1":"80.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"80.95","1":"80.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"78.15","1":"78.15"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"74.25","1":"74.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"70.55","1":"70.55"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"71.50","1":"71.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"74.00","1":"74.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"70.30","1":"70.30"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"71.95","1":"71.95"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"74.00","1":"74.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"70.30","1":"70.30"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"73.65","1":"73.65"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"78.10","1":"78.10"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"78.20","1":"78.20"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"79.00","1":"79.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"79.70","1":"79.70"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"78.00","1":"78.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"78.85","1":"78.85"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"79.80","1":"79.80"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"81.30","1":"81.30"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"82.45","1":"82.45"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"85.00","1":"85.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"86.25","1":"86.25"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"84.15","1":"84.15"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"81.60","1":"81.60"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"82.50","1":"82.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"82.50","1":"82.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"84.00","1":"84.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"88.20","1":"88.20"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"92.60","1":"92.60"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"97.20","1":"97.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"98.90","1":"98.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"94.95","1":"94.95"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"99.65","1":"99.65"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"99.75","1":"99.75"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"96.50","1":"96.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"96.00","1":"96.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"98.25","1":"98.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"100.90","1":"100.90"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"100.25","1":"100.25"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"98.00","1":"98.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"93.10","1":"93.10"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"89.00","1":"89.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"88.40","1":"88.40"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"88.90","1":"88.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"91.00","1":"91.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"92.70","1":"92.70"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"90.40","1":"90.40"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"91.00","1":"91.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"92.00","1":"92.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"92.50","1":"92.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"93.75","1":"93.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"93.00","1":"93.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"91.50","1":"91.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"93.50","1":"93.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"94.95","1":"94.95"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"99.65","1":"99.65"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"104.60","1":"104.60"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"109.80","1":"109.80"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"115.25","1":"115.25"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"115.10","1":"115.10"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"114.50","1":"114.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"116.00","1":"116.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"117.90","1":"117.90"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"118.65","1":"118.65"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"119.70","1":"119.70"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"118.55","1":"118.55"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"118.25","1":"118.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"117.80","1":"117.80"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"117.00","1":"117.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"117.95","1":"117.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"117.00","1":"117.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"117.95","1":"117.95"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"123.50","1":"123.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"129.65","1":"129.65"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"126.25","1":"126.25"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"79.35","1":"79.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"83.30","1":"83.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"81.85","1":"81.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"79.60","1":"79.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"79.05","1":"79.05"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"77.00","1":"77.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"77.25","1":"77.25"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"77.40","1":"77.40"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"81.25","1":"81.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"81.80","1":"81.80"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"81.20","1":"81.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"80.20","1":"80.20"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"79.00","1":"79.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"79.25","1":"79.25"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"78.25","1":"78.25"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"77.50","1":"77.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"77.50","1":"77.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"76.50","1":"76.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"77.75","1":"77.75"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"77.60","1":"77.60"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"76.70","1":"76.70"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"76.05","1":"76.05"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"75.95","1":"75.95"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"76.40","1":"76.40"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"77.80","1":"77.80"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"77.15","1":"77.15"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"76.30","1":"76.30"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"76.80","1":"76.80"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"77.50","1":"77.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"77.80","1":"77.80"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"77.65","1":"77.65"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"77.45","1":"77.45"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"77.05","1":"77.05"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"78.40","1":"78.40"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"82.95","1":"82.95"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"86.05","1":"86.05"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"82.30","1":"82.30"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"84.50","1":"84.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"82.70","1":"82.70"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"80.80","1":"80.80"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"77.50","1":"77.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"74.75","1":"74.75"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"78.50","1":"78.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"77.60","1":"77.60"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"77.45","1":"77.45"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"77.45","1":"77.45"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"75.25","1":"75.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"74.90","1":"74.90"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"75.65","1":"75.65"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"75.80","1":"75.80"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"76.80","1":"76.80"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"75.65","1":"75.65"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"75.00","1":"75.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"74.90","1":"74.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"73.00","1":"73.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"72.90","1":"72.90"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"72.00","1":"72.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"71.50","1":"71.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"70.90","1":"70.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"69.05","1":"69.05"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"68.45","1":"68.45"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"66.80","1":"66.80"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"66.95","1":"66.95"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"66.85","1":"66.85"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"67.00","1":"67.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"65.00","1":"65.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"64.80","1":"64.80"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"66.20","1":"66.20"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"64.90","1":"64.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"63.75","1":"63.75"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"63.55","1":"63.55"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"65.25","1":"65.25"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"63.75","1":"63.75"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"62.90","1":"62.90"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"63.00","1":"63.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"63.95","1":"63.95"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"63.50","1":"63.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"64.85","1":"64.85"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"64.80","1":"64.80"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"63.50","1":"63.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"64.45","1":"64.45"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"64.25","1":"64.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"64.25","1":"64.25"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"63.45","1":"63.45"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"63.60","1":"63.60"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"64.05","1":"64.05"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"64.30","1":"64.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"66.50","1":"66.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"66.80","1":"66.80"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"67.90","1":"67.90"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"68.30","1":"68.30"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"70.45","1":"70.45"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"72.50","1":"72.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"72.45","1":"72.45"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"72.00","1":"72.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"70.90","1":"70.90"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"71.75","1":"71.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"71.50","1":"71.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"70.60","1":"70.60"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"69.50","1":"69.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"67.10","1":"67.10"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"68.45","1":"68.45"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"64.90","1":"64.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"65.20","1":"65.20"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"67.95","1":"67.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"64.65","1":"64.65"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"63.50","1":"63.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"64.20","1":"64.20"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"65.30","1":"65.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"65.25","1":"65.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"65.40","1":"65.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"65.50","1":"65.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"66.05","1":"66.05"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"67.50","1":"67.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"67.60","1":"67.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"67.90","1":"67.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"68.85","1":"68.85"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"69.40","1":"69.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"68.80","1":"68.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"68.35","1":"68.35"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"71.75","1":"71.75"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"72.50","1":"72.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"71.45","1":"71.45"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"71.45","1":"71.45"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"71.00","1":"71.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"70.00","1":"70.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"70.40","1":"70.40"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"73.40","1":"73.40"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"74.65","1":"74.65"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"70.95","1":"70.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"70.45","1":"70.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"70.50","1":"70.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"75.90","1":"75.90"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"73.25","1":"73.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"73.10","1":"73.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"72.50","1":"72.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"71.40","1":"71.40"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"69.50","1":"69.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"69.90","1":"69.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"69.40","1":"69.40"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"68.70","1":"68.70"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"67.30","1":"67.30"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"67.95","1":"67.95"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"68.90","1":"68.90"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"70.45","1":"70.45"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"69.40","1":"69.40"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"69.85","1":"69.85"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"70.95","1":"70.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"69.95","1":"69.95"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"69.65","1":"69.65"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"68.50","1":"68.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"69.20","1":"69.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"70.20","1":"70.20"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"70.25","1":"70.25"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"70.50","1":"70.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"70.45","1":"70.45"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"71.10","1":"71.10"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"71.50","1":"71.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"72.10","1":"72.10"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"71.80","1":"71.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"71.05","1":"71.05"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"72.55","1":"72.55"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"72.00","1":"72.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"71.85","1":"71.85"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"72.50","1":"72.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"72.75","1":"72.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"74.50","1":"74.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"74.10","1":"74.10"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"74.30","1":"74.30"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"74.05","1":"74.05"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"74.50","1":"74.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"74.00","1":"74.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"73.20","1":"73.20"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"73.20","1":"73.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"71.80","1":"71.80"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"71.75","1":"71.75"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"71.40","1":"71.40"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"59.50","1":"59.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"58.60","1":"58.60"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"59.25","1":"59.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"57.25","1":"57.25"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"57.00","1":"57.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"56.90","1":"56.90"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"56.75","1":"56.75"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"56.70","1":"56.70"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"57.40","1":"57.40"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"57.00","1":"57.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"57.45","1":"57.45"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"56.00","1":"56.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"56.50","1":"56.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"57.00","1":"57.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"56.50","1":"56.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"56.90","1":"56.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"56.60","1":"56.60"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"56.50","1":"56.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"56.40","1":"56.40"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"55.50","1":"55.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"55.00","1":"55.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"52.25","1":"52.25"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"52.80","1":"52.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"51.85","1":"51.85"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"50.50","1":"50.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"51.00","1":"51.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"50.99","1":"50.99"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"49.63","1":"49.63"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"49.43","1":"49.43"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"49.85","1":"49.85"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"50.00","1":"50.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"49.01","1":"49.01"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"49.35","1":"49.35"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"49.88","1":"49.88"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"49.43","1":"49.43"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"49.60","1":"49.60"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"49.00","1":"49.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"48.47","1":"48.47"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"48.09","1":"48.09"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"47.77","1":"47.77"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"45.40","1":"45.40"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"47.50","1":"47.50"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"45.13","1":"45.13"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"47.20","1":"47.20"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"45.53","1":"45.53"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"45.50","1":"45.50"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"45.99","1":"45.99"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"45.38","1":"45.38"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"45.24","1":"45.24"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"46.72","1":"46.72"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"47.25","1":"47.25"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"44.90","1":"44.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"44.49","1":"44.49"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"43.84","1":"43.84"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"45.19","1":"45.19"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"45.20","1":"45.20"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"44.74","1":"44.74"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"43.44","1":"43.44"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"43.19","1":"43.19"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"42.44","1":"42.44"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"40.93","1":"40.93"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"40.59","1":"40.59"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"38.57","1":"38.57"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"42.42","1":"42.42"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"41.58","1":"41.58"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"41.17","1":"41.17"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"40.76","1":"40.76"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"40.36","1":"40.36"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"40.36","1":"40.36"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"39.96","1":"39.96"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"39.57","1":"39.57"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"39.18","1":"39.18"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"38.79","1":"38.79"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"36.86","1":"36.86"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"33.73","1":"33.73"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"32.05","1":"32.05"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"32.20","1":"32.20"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"31.88","1":"31.88"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"33.47","1":"33.47"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"35.00","1":"35.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"36.75","1":"36.75"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"36.74","1":"36.74"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"36.00","1":"36.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"34.20","1":"34.20"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"32.89","1":"32.89"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"33.10","1":"33.10"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"34.50","1":"34.50"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"36.20","1":"36.20"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"38.00","1":"38.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"39.90","1":"39.90"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"41.00","1":"41.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"39.40","1":"39.40"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"40.10","1":"40.10"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"41.90","1":"41.90"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"40.85","1":"40.85"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"38.81","1":"38.81"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"38.00","1":"38.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"38.75","1":"38.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"38.90","1":"38.90"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"37.85","1":"37.85"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"37.40","1":"37.40"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"37.99","1":"37.99"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"37.96","1":"37.96"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"38.20","1":"38.20"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"37.80","1":"37.80"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"37.40","1":"37.40"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"37.40","1":"37.40"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"38.30","1":"38.30"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"38.40","1":"38.40"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"37.78","1":"37.78"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"37.79","1":"37.79"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"37.40","1":"37.40"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"37.40","1":"37.40"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"37.40","1":"37.40"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"35.53","1":"35.53"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"33.76","1":"33.76"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"30.48","1":"30.48"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"28.96","1":"28.96"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"30.40","1":"30.40"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"29.99","1":"29.99"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"26.17","1":"26.17"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"27.39","1":"27.39"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"27.64","1":"27.64"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"29.02","1":"29.02"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"30.47","1":"30.47"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"31.99","1":"31.99"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"33.50","1":"33.50"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"32.45","1":"32.45"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"32.24","1":"32.24"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"31.44","1":"31.44"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"29.04","1":"29.04"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"27.60","1":"27.60"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"27.49","1":"27.49"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"26.89","1":"26.89"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"25.90","1":"25.90"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"26.56","1":"26.56"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"26.50","1":"26.50"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"27.40","1":"27.40"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"28.77","1":"28.77"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"29.75","1":"29.75"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"31.23","1":"31.23"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"30.50","1":"30.50"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"30.70","1":"30.70"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"31.00","1":"31.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"30.25","1":"30.25"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"27.99","1":"27.99"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"27.83","1":"27.83"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"27.70","1":"27.70"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"29.24","1":"29.24"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"30.05","1":"30.05"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"30.99","1":"30.99"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"32.19","1":"32.19"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"33.68","1":"33.68"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"35.36","1":"35.36"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"36.25","1":"36.25"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"35.65","1":"35.65"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"33.39","1":"33.39"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"32.50","1":"32.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"32.90","1":"32.90"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"31.35","1":"31.35"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"31.95","1":"31.95"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"31.00","1":"31.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"31.10","1":"31.10"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"29.95","1":"29.95"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"29.93","1":"29.93"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"29.27","1":"29.27"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"29.07","1":"29.07"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"30.47","1":"30.47"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"30.47","1":"30.47"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"31.02","1":"31.02"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"30.98","1":"30.98"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"30.58","1":"30.58"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"25.68","1":"25.68"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"26.38","1":"26.38"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"25.68","1":"25.68"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"25.45","1":"25.45"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"25.26","1":"25.26"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"25.26","1":"25.26"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"26.05","1":"26.05"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"26.47","1":"26.47"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"25.59","1":"25.59"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"25.54","1":"25.54"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"25.27","1":"25.27"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"25.87","1":"25.87"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"25.87","1":"25.87"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"25.54","1":"25.54"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"26.78","1":"26.78"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"26.78","1":"26.78"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"28.06","1":"28.06"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"28.06","1":"28.06"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"28.06","1":"28.06"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"28.06","1":"28.06"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"28.06","1":"28.06"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"26.15","1":"26.15"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"26.28","1":"26.28"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"26.50","1":"26.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"26.50","1":"26.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"26.31","1":"26.31"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"26.10","1":"26.10"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"26.42","1":"26.42"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"26.27","1":"26.27"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"26.19","1":"26.19"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"26.19","1":"26.19"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"26.10","1":"26.10"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"26.05","1":"26.05"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"26.00","1":"26.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"25.61","1":"25.61"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"25.61","1":"25.61"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"25.67","1":"25.67"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"25.79","1":"25.79"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"25.53","1":"25.53"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"25.65","1":"25.65"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"25.15","1":"25.15"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"25.04","1":"25.04"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"24.99","1":"24.99"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"24.70","1":"24.70"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"24.95","1":"24.95"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"25.37","1":"25.37"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"25.91","1":"25.91"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"25.84","1":"25.84"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"25.30","1":"25.30"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"24.89","1":"24.89"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"24.25","1":"24.25"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"24.72","1":"24.72"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"24.69","1":"24.69"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"24.53","1":"24.53"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"24.50","1":"24.50"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"24.82","1":"24.82"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"24.70","1":"24.70"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"24.55","1":"24.55"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"24.79","1":"24.79"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"24.99","1":"24.99"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"24.81","1":"24.81"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"25.47","1":"25.47"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"25.79","1":"25.79"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"25.26","1":"25.26"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"25.28","1":"25.28"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"25.70","1":"25.70"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"25.32","1":"25.32"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"25.16","1":"25.16"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"25.28","1":"25.28"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"25.74","1":"25.74"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"25.70","1":"25.70"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"25.77","1":"25.77"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"26.31","1":"26.31"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"26.64","1":"26.64"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"26.90","1":"26.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"26.75","1":"26.75"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"26.01","1":"26.01"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"26.39","1":"26.39"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"25.52","1":"25.52"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"25.90","1":"25.90"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"25.80","1":"25.80"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"25.12","1":"25.12"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"24.90","1":"24.90"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"25.67","1":"25.67"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"25.83","1":"25.83"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"25.46","1":"25.46"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"25.39","1":"25.39"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"25.07","1":"25.07"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"26.03","1":"26.03"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"25.56","1":"25.56"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"25.93","1":"25.93"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"25.50","1":"25.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"25.50","1":"25.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"25.26","1":"25.26"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"25.78","1":"25.78"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"26.66","1":"26.66"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"26.95","1":"26.95"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"26.66","1":"26.66"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"26.00","1":"26.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"25.90","1":"25.90"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"25.75","1":"25.75"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"25.78","1":"25.78"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"26.82","1":"26.82"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"26.99","1":"26.99"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"27.03","1":"27.03"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"27.01","1":"27.01"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"28.02","1":"28.02"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"27.97","1":"27.97"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"28.50","1":"28.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"28.51","1":"28.51"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"28.23","1":"28.23"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"28.60","1":"28.60"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"28.23","1":"28.23"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"28.56","1":"28.56"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"29.25","1":"29.25"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"30.02","1":"30.02"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"31.39","1":"31.39"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"31.50","1":"31.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"31.25","1":"31.25"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"30.95","1":"30.95"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"30.92","1":"30.92"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"31.50","1":"31.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"31.75","1":"31.75"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"31.47","1":"31.47"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"32.38","1":"32.38"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"32.99","1":"32.99"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"33.34","1":"33.34"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"33.73","1":"33.73"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"32.94","1":"32.94"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"33.40","1":"33.40"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"33.26","1":"33.26"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"33.16","1":"33.16"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"33.56","1":"33.56"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"32.01","1":"32.01"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"33.05","1":"33.05"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"32.68","1":"32.68"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"32.66","1":"32.66"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"32.86","1":"32.86"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"32.73","1":"32.73"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"32.28","1":"32.28"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"32.54","1":"32.54"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"31.88","1":"31.88"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"31.75","1":"31.75"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"30.33","1":"30.33"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"30.01","1":"30.01"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"30.77","1":"30.77"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"30.66","1":"30.66"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"30.16","1":"30.16"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"29.42","1":"29.42"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"29.30","1":"29.30"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"29.95","1":"29.95"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"30.04","1":"30.04"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"30.86","1":"30.86"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"30.64","1":"30.64"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"30.04","1":"30.04"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"30.16","1":"30.16"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"30.66","1":"30.66"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"30.39","1":"30.39"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"30.55","1":"30.55"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"30.93","1":"30.93"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"30.61","1":"30.61"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"29.78","1":"29.78"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"29.97","1":"29.97"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"30.01","1":"30.01"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"30.02","1":"30.02"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"30.29","1":"30.29"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"29.89","1":"29.89"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"29.98","1":"29.98"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"30.41","1":"30.41"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"30.20","1":"30.20"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"30.83","1":"30.83"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"30.80","1":"30.80"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"31.36","1":"31.36"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"31.06","1":"31.06"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"31.00","1":"31.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"31.00","1":"31.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"31.14","1":"31.14"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"31.10","1":"31.10"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"31.41","1":"31.41"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"31.02","1":"31.02"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"31.20","1":"31.20"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"31.15","1":"31.15"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"32.17","1":"32.17"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"33.77","1":"33.77"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"33.26","1":"33.26"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"33.12","1":"33.12"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"33.14","1":"33.14"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"33.50","1":"33.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"33.30","1":"33.30"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"33.46","1":"33.46"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"33.27","1":"33.27"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"33.33","1":"33.33"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"33.21","1":"33.21"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"33.90","1":"33.90"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"33.74","1":"33.74"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"33.19","1":"33.19"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"33.36","1":"33.36"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"33.11","1":"33.11"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"33.14","1":"33.14"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"32.87","1":"32.87"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"32.62","1":"32.62"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"32.64","1":"32.64"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"32.32","1":"32.32"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"32.39","1":"32.39"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"32.48","1":"32.48"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"32.31","1":"32.31"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"32.00","1":"32.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"32.31","1":"32.31"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"32.54","1":"32.54"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"32.96","1":"32.96"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"33.30","1":"33.30"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"32.86","1":"32.86"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"33.04","1":"33.04"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"33.11","1":"33.11"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"33.44","1":"33.44"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"33.78","1":"33.78"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"34.22","1":"34.22"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"33.54","1":"33.54"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"33.54","1":"33.54"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"32.25","1":"32.25"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"32.56","1":"32.56"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"30.94","1":"30.94"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"29.41","1":"29.41"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"27.94","1":"27.94"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"27.31","1":"27.31"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"28.65","1":"28.65"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"29.98","1":"29.98"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"29.97","1":"29.97"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"29.78","1":"29.78"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"29.70","1":"29.70"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"29.78","1":"29.78"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"29.92","1":"29.92"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"29.86","1":"29.86"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"29.78","1":"29.78"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"29.82","1":"29.82"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"29.75","1":"29.75"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"29.87","1":"29.87"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"24.50","1":"24.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"24.17","1":"24.17"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"24.38","1":"24.38"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"24.05","1":"24.05"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"24.60","1":"24.60"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"24.75","1":"24.75"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"24.95","1":"24.95"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"24.96","1":"24.96"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"24.99","1":"24.99"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"25.23","1":"25.23"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"24.65","1":"24.65"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"24.76","1":"24.76"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"24.45","1":"24.45"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"24.70","1":"24.70"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"24.33","1":"24.33"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"24.15","1":"24.15"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"24.02","1":"24.02"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"24.24","1":"24.24"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"24.15","1":"24.15"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"24.15","1":"24.15"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"24.10","1":"24.10"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"23.95","1":"23.95"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"23.74","1":"23.74"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"24.07","1":"24.07"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"23.83","1":"23.83"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"24.14","1":"24.14"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"24.26","1":"24.26"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"25.09","1":"25.09"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"24.00","1":"24.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"23.56","1":"23.56"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"23.51","1":"23.51"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"23.80","1":"23.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"23.87","1":"23.87"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"23.02","1":"23.02"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"23.03","1":"23.03"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"22.65","1":"22.65"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"22.49","1":"22.49"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"21.59","1":"21.59"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"20.68","1":"20.68"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"19.65","1":"19.65"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"20.09","1":"20.09"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"20.32","1":"20.32"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"20.85","1":"20.85"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"19.82","1":"19.82"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"19.97","1":"19.97"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"20.30","1":"20.30"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"20.68","1":"20.68"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"20.56","1":"20.56"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"21.28","1":"21.28"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"21.97","1":"21.97"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"21.01","1":"21.01"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"20.08","1":"20.08"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"20.81","1":"20.81"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"20.48","1":"20.48"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"20.70","1":"20.70"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"20.70","1":"20.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"20.70","1":"20.70"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"20.72","1":"20.72"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"20.64","1":"20.64"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"20.65","1":"20.65"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"20.80","1":"20.80"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"20.70","1":"20.70"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"21.41","1":"21.41"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"21.91","1":"21.91"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"22.88","1":"22.88"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"23.90","1":"23.90"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"23.60","1":"23.60"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"23.75","1":"23.75"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"22.74","1":"22.74"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"22.11","1":"22.11"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"22.29","1":"22.29"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"22.70","1":"22.70"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"22.90","1":"22.90"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"22.70","1":"22.70"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"22.98","1":"22.98"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"22.65","1":"22.65"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"22.96","1":"22.96"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"23.25","1":"23.25"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"23.10","1":"23.10"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"22.83","1":"22.83"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"22.49","1":"22.49"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"21.65","1":"21.65"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"21.88","1":"21.88"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"21.60","1":"21.60"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"21.51","1":"21.51"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"21.92","1":"21.92"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"21.99","1":"21.99"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"21.36","1":"21.36"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"21.35","1":"21.35"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"21.60","1":"21.60"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"21.01","1":"21.01"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"20.33","1":"20.33"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"20.34","1":"20.34"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"20.15","1":"20.15"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"20.75","1":"20.75"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"20.94","1":"20.94"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"20.90","1":"20.90"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"20.05","1":"20.05"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"20.13","1":"20.13"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"20.02","1":"20.02"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"19.56","1":"19.56"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"20.25","1":"20.25"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"20.10","1":"20.10"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"19.60","1":"19.60"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"19.90","1":"19.90"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"19.93","1":"19.93"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"19.96","1":"19.96"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"19.19","1":"19.19"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"20.04","1":"20.04"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"20.23","1":"20.23"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"19.80","1":"19.80"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"19.35","1":"19.35"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"19.00","1":"19.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"19.00","1":"19.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"19.30","1":"19.30"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"19.99","1":"19.99"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"19.40","1":"19.40"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"19.56","1":"19.56"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"19.25","1":"19.25"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"19.04","1":"19.04"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"18.85","1":"18.85"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"19.07","1":"19.07"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"19.00","1":"19.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"18.90","1":"18.90"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"19.14","1":"19.14"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"19.20","1":"19.20"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"18.90","1":"18.90"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"18.95","1":"18.95"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"18.65","1":"18.65"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"18.94","1":"18.94"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"19.46","1":"19.46"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"19.55","1":"19.55"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"19.20","1":"19.20"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"19.63","1":"19.63"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"19.70","1":"19.70"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"19.77","1":"19.77"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"19.65","1":"19.65"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"19.49","1":"19.49"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"19.58","1":"19.58"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"19.50","1":"19.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"20.48","1":"20.48"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"22.57","1":"22.57"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"21.45","1":"21.45"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"20.43","1":"20.43"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.13","1":"20.13"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"20.02","1":"20.02"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"20.17","1":"20.17"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"20.31","1":"20.31"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"20.97","1":"20.97"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"20.99","1":"20.99"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"20.74","1":"20.74"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"20.75","1":"20.75"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"20.94","1":"20.94"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"20.94","1":"20.94"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"21.17","1":"21.17"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"22.00","1":"22.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"23.10","1":"23.10"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"23.55","1":"23.55"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"23.56","1":"23.56"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"24.61","1":"24.61"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"25.65","1":"25.65"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"25.56","1":"25.56"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"24.46","1":"24.46"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"24.24","1":"24.24"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"25.01","1":"25.01"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"25.01","1":"25.01"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"25.11","1":"25.11"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"25.46","1":"25.46"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"24.90","1":"24.90"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"25.65","1":"25.65"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"25.75","1":"25.75"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"26.06","1":"26.06"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"26.03","1":"26.03"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"26.54","1":"26.54"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"26.22","1":"26.22"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"26.47","1":"26.47"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"27.79","1":"27.79"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"27.80","1":"27.80"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"28.18","1":"28.18"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"27.84","1":"27.84"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"27.69","1":"27.69"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"28.68","1":"28.68"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"28.99","1":"28.99"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"27.95","1":"27.95"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"28.14","1":"28.14"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"28.56","1":"28.56"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"28.50","1":"28.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"28.80","1":"28.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"28.46","1":"28.46"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"27.91","1":"27.91"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"27.75","1":"27.75"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"27.99","1":"27.99"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"27.90","1":"27.90"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"27.83","1":"27.83"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"27.76","1":"27.76"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"27.09","1":"27.09"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"26.95","1":"26.95"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"26.73","1":"26.73"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"26.70","1":"26.70"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"26.52","1":"26.52"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"26.55","1":"26.55"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"26.44","1":"26.44"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"25.98","1":"25.98"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"25.81","1":"25.81"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"25.95","1":"25.95"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"25.65","1":"25.65"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"25.69","1":"25.69"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"25.60","1":"25.60"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"25.46","1":"25.46"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"24.15","1":"24.15"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"24.50","1":"24.50"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"25.60","1":"25.60"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"25.29","1":"25.29"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"25.00","1":"25.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"24.30","1":"24.30"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"23.83","1":"23.83"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"23.64","1":"23.64"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"22.65","1":"22.65"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"23.75","1":"23.75"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"24.83","1":"24.83"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"23.88","1":"23.88"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"23.25","1":"23.25"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"23.41","1":"23.41"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"23.62","1":"23.62"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"23.75","1":"23.75"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"24.15","1":"24.15"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"24.00","1":"24.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"23.74","1":"23.74"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"23.75","1":"23.75"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"23.04","1":"23.04"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"22.90","1":"22.90"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"22.50","1":"22.50"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"22.25","1":"22.25"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"21.99","1":"21.99"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"18.51","1":"18.51"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"18.69","1":"18.69"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"18.66","1":"18.66"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"19.23","1":"19.23"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"19.67","1":"19.67"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"19.70","1":"19.70"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"19.98","1":"19.98"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"20.19","1":"20.19"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"20.16","1":"20.16"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"19.99","1":"19.99"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"19.91","1":"19.91"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"20.00","1":"20.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"20.03","1":"20.03"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"19.95","1":"19.95"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"19.70","1":"19.70"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"19.60","1":"19.60"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"20.36","1":"20.36"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"19.50","1":"19.50"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"19.12","1":"19.12"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"19.24","1":"19.24"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"19.10","1":"19.10"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"19.10","1":"19.10"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"19.03","1":"19.03"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"18.65","1":"18.65"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"18.74","1":"18.74"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"18.47","1":"18.47"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"18.80","1":"18.80"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"17.85","1":"17.85"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"17.89","1":"17.89"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"18.17","1":"18.17"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"18.01","1":"18.01"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"17.76","1":"17.76"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"17.60","1":"17.60"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"17.48","1":"17.48"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"17.21","1":"17.21"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"17.04","1":"17.04"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"17.20","1":"17.20"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"17.13","1":"17.13"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"17.08","1":"17.08"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"17.32","1":"17.32"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.41","1":"17.41"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"17.80","1":"17.80"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"18.09","1":"18.09"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"18.25","1":"18.25"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"18.01","1":"18.01"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"17.78","1":"17.78"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"18.38","1":"18.38"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"18.30","1":"18.30"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"18.77","1":"18.77"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"18.95","1":"18.95"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"18.58","1":"18.58"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"18.60","1":"18.60"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"19.20","1":"19.20"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"18.97","1":"18.97"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"18.70","1":"18.70"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"18.70","1":"18.70"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"18.79","1":"18.79"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"18.79","1":"18.79"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"18.49","1":"18.49"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"19.45","1":"19.45"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"19.94","1":"19.94"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"20.14","1":"20.14"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"19.80","1":"19.80"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"20.37","1":"20.37"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"21.07","1":"21.07"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"21.49","1":"21.49"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"21.77","1":"21.77"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"21.30","1":"21.30"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"20.54","1":"20.54"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"19.02","1":"19.02"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"19.18","1":"19.18"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"19.08","1":"19.08"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"18.78","1":"18.78"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"19.49","1":"19.49"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"19.04","1":"19.04"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"19.20","1":"19.20"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"19.15","1":"19.15"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"19.41","1":"19.41"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"19.02","1":"19.02"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"19.01","1":"19.01"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"18.96","1":"18.96"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"18.85","1":"18.85"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"18.67","1":"18.67"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"18.49","1":"18.49"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"17.69","1":"17.69"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"17.94","1":"17.94"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"17.24","1":"17.24"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"17.46","1":"17.46"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"17.07","1":"17.07"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"17.45","1":"17.45"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"17.47","1":"17.47"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"17.06","1":"17.06"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"17.49","1":"17.49"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"17.28","1":"17.28"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"16.74","1":"16.74"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"16.45","1":"16.45"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"16.43","1":"16.43"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"16.50","1":"16.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"16.50","1":"16.50"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"16.60","1":"16.60"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"16.42","1":"16.42"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"17.17","1":"17.17"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"17.37","1":"17.37"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"17.52","1":"17.52"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"17.60","1":"17.60"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"17.46","1":"17.46"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"17.87","1":"17.87"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"17.78","1":"17.78"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"17.85","1":"17.85"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"17.98","1":"17.98"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"18.05","1":"18.05"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"17.87","1":"17.87"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"17.75","1":"17.75"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"18.10","1":"18.10"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"17.96","1":"17.96"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"18.30","1":"18.30"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"18.17","1":"18.17"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"18.35","1":"18.35"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"18.01","1":"18.01"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"18.25","1":"18.25"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"18.73","1":"18.73"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"19.10","1":"19.10"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"18.65","1":"18.65"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"18.65","1":"18.65"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"18.64","1":"18.64"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"18.30","1":"18.30"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"18.30","1":"18.30"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"18.22","1":"18.22"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"17.88","1":"17.88"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"18.12","1":"18.12"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"18.06","1":"18.06"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"17.52","1":"17.52"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"18.40","1":"18.40"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"18.20","1":"18.20"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"17.79","1":"17.79"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"18.63","1":"18.63"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"18.26","1":"18.26"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"18.75","1":"18.75"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"19.06","1":"19.06"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"18.34","1":"18.34"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"18.09","1":"18.09"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"17.14","1":"17.14"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"17.40","1":"17.40"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"17.25","1":"17.25"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"17.21","1":"17.21"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"17.13","1":"17.13"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"17.10","1":"17.10"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"17.09","1":"17.09"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"17.25","1":"17.25"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"17.38","1":"17.38"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"17.03","1":"17.03"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"16.80","1":"16.80"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.98","1":"16.98"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"16.75","1":"16.75"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"16.96","1":"16.96"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"16.43","1":"16.43"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"16.80","1":"16.80"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"16.54","1":"16.54"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"16.72","1":"16.72"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"16.54","1":"16.54"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"16.89","1":"16.89"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"16.90","1":"16.90"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"17.19","1":"17.19"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"17.15","1":"17.15"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"17.03","1":"17.03"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"17.20","1":"17.20"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"17.05","1":"17.05"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"17.05","1":"17.05"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"17.12","1":"17.12"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"17.11","1":"17.11"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"17.08","1":"17.08"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"17.82","1":"17.82"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"17.94","1":"17.94"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"17.69","1":"17.69"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"17.10","1":"17.10"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"17.32","1":"17.32"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"17.25","1":"17.25"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"17.29","1":"17.29"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"17.45","1":"17.45"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"17.61","1":"17.61"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"17.78","1":"17.78"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"17.80","1":"17.80"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"17.69","1":"17.69"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"17.51","1":"17.51"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.50","1":"17.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"17.47","1":"17.47"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"17.36","1":"17.36"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"17.28","1":"17.28"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"17.22","1":"17.22"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"17.02","1":"17.02"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"17.29","1":"17.29"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"18.29","1":"18.29"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.49","1":"18.49"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"19.11","1":"19.11"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"18.41","1":"18.41"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"17.41","1":"17.41"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"17.71","1":"17.71"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"17.57","1":"17.57"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"17.66","1":"17.66"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"17.68","1":"17.68"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"17.89","1":"17.89"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"17.60","1":"17.60"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"17.68","1":"17.68"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"17.77","1":"17.77"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"17.88","1":"17.88"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"17.75","1":"17.75"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"17.75","1":"17.75"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"17.57","1":"17.57"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"17.32","1":"17.32"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"17.03","1":"17.03"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.51","1":"17.51"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"17.20","1":"17.20"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"16.18","1":"16.18"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"16.47","1":"16.47"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"16.21","1":"16.21"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"16.21","1":"16.21"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"16.20","1":"16.20"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"16.44","1":"16.44"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"16.75","1":"16.75"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"16.75","1":"16.75"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"17.26","1":"17.26"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"17.02","1":"17.02"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"16.85","1":"16.85"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"17.34","1":"17.34"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"17.05","1":"17.05"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"17.06","1":"17.06"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"17.28","1":"17.28"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"17.60","1":"17.60"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"17.39","1":"17.39"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"18.33","1":"18.33"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"18.44","1":"18.44"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"18.83","1":"18.83"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"18.35","1":"18.35"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"18.50","1":"18.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"18.75","1":"18.75"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"18.25","1":"18.25"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"18.15","1":"18.15"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"18.20","1":"18.20"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"18.20","1":"18.20"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"18.05","1":"18.05"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"18.37","1":"18.37"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"18.06","1":"18.06"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"18.68","1":"18.68"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"18.47","1":"18.47"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"18.80","1":"18.80"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"18.50","1":"18.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"18.51","1":"18.51"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"18.41","1":"18.41"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"18.20","1":"18.20"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"18.14","1":"18.14"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"18.49","1":"18.49"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"18.10","1":"18.10"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"18.09","1":"18.09"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"18.05","1":"18.05"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"18.01","1":"18.01"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"17.80","1":"17.80"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"17.89","1":"17.89"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"17.90","1":"17.90"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"17.60","1":"17.60"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"17.82","1":"17.82"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"17.85","1":"17.85"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"17.99","1":"17.99"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"17.65","1":"17.65"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"17.27","1":"17.27"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"17.15","1":"17.15"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"16.93","1":"16.93"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"17.42","1":"17.42"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"17.25","1":"17.25"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"17.45","1":"17.45"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"17.53","1":"17.53"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"17.46","1":"17.46"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"17.10","1":"17.10"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"17.10","1":"17.10"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"17.47","1":"17.47"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"17.31","1":"17.31"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"17.54","1":"17.54"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"17.22","1":"17.22"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"17.97","1":"17.97"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"17.26","1":"17.26"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"17.74","1":"17.74"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"17.70","1":"17.70"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"17.51","1":"17.51"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"17.51","1":"17.51"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"17.51","1":"17.51"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"17.69","1":"17.69"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"17.95","1":"17.95"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"18.20","1":"18.20"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"18.03","1":"18.03"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"18.03","1":"18.03"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"17.60","1":"17.60"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"17.75","1":"17.75"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"17.90","1":"17.90"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"18.10","1":"18.10"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"18.05","1":"18.05"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"18.39","1":"18.39"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"17.76","1":"17.76"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"17.76","1":"17.76"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"17.50","1":"17.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"17.50","1":"17.50"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"17.70","1":"17.70"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"17.85","1":"17.85"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"18.03","1":"18.03"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"18.10","1":"18.10"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"18.19","1":"18.19"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"18.05","1":"18.05"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"18.40","1":"18.40"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"18.50","1":"18.50"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"18.51","1":"18.51"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"18.55","1":"18.55"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"18.51","1":"18.51"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"18.50","1":"18.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"18.27","1":"18.27"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"18.20","1":"18.20"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"18.07","1":"18.07"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"18.05","1":"18.05"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"17.75","1":"17.75"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"17.75","1":"17.75"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"17.80","1":"17.80"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"17.85","1":"17.85"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"17.74","1":"17.74"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"17.14","1":"17.14"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"17.55","1":"17.55"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"17.49","1":"17.49"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"17.40","1":"17.40"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"17.46","1":"17.46"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"17.25","1":"17.25"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"17.30","1":"17.30"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"17.35","1":"17.35"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"17.60","1":"17.60"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"17.50","1":"17.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"17.35","1":"17.35"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"17.75","1":"17.75"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"17.43","1":"17.43"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"17.55","1":"17.55"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"17.49","1":"17.49"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"17.50","1":"17.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"17.50","1":"17.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"17.50","1":"17.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"17.40","1":"17.40"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"17.80","1":"17.80"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"17.78","1":"17.78"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"17.70","1":"17.70"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"17.73","1":"17.73"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"17.67","1":"17.67"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"17.65","1":"17.65"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"17.60","1":"17.60"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"17.50","1":"17.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"17.46","1":"17.46"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"17.52","1":"17.52"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"17.75","1":"17.75"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"17.65","1":"17.65"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"17.64","1":"17.64"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"17.75","1":"17.75"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"17.61","1":"17.61"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"17.77","1":"17.77"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"17.89","1":"17.89"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"17.85","1":"17.85"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"17.98","1":"17.98"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"18.01","1":"18.01"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"18.18","1":"18.18"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"18.07","1":"18.07"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"18.15","1":"18.15"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"18.61","1":"18.61"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"18.69","1":"18.69"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"18.70","1":"18.70"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"18.71","1":"18.71"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"18.57","1":"18.57"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"18.70","1":"18.70"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"18.69","1":"18.69"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"18.75","1":"18.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"18.70","1":"18.70"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"18.60","1":"18.60"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"18.98","1":"18.98"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"18.83","1":"18.83"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"18.85","1":"18.85"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"18.80","1":"18.80"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"18.98","1":"18.98"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"18.94","1":"18.94"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"18.78","1":"18.78"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"18.70","1":"18.70"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"18.85","1":"18.85"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"18.75","1":"18.75"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"18.05","1":"18.05"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"18.30","1":"18.30"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"18.30","1":"18.30"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"17.98","1":"17.98"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"18.06","1":"18.06"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"18.01","1":"18.01"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"18.18","1":"18.18"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"18.45","1":"18.45"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"17.70","1":"17.70"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"17.53","1":"17.53"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"17.73","1":"17.73"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"18.15","1":"18.15"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"18.35","1":"18.35"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"18.46","1":"18.46"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"18.49","1":"18.49"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"18.31","1":"18.31"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"18.30","1":"18.30"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"18.30","1":"18.30"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"18.29","1":"18.29"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"18.50","1":"18.50"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"18.45","1":"18.45"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"18.55","1":"18.55"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"18.50","1":"18.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"18.55","1":"18.55"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"18.58","1":"18.58"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"18.69","1":"18.69"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"18.50","1":"18.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"18.28","1":"18.28"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"18.25","1":"18.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"18.26","1":"18.26"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"18.50","1":"18.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"18.48","1":"18.48"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"18.26","1":"18.26"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"18.24","1":"18.24"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"18.04","1":"18.04"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"17.95","1":"17.95"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"18.27","1":"18.27"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"18.68","1":"18.68"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"18.51","1":"18.51"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"18.60","1":"18.60"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"18.50","1":"18.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"18.16","1":"18.16"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"18.44","1":"18.44"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"18.20","1":"18.20"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"18.00","1":"18.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"18.03","1":"18.03"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"16.03","1":"16.03"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"16.07","1":"16.07"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"15.31","1":"15.31"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"15.54","1":"15.54"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"15.37","1":"15.37"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"15.41","1":"15.41"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"15.30","1":"15.30"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"15.20","1":"15.20"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"15.25","1":"15.25"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"15.30","1":"15.30"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"15.30","1":"15.30"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"15.16","1":"15.16"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"15.58","1":"15.58"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"15.36","1":"15.36"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"15.31","1":"15.31"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"15.00","1":"15.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"14.95","1":"14.95"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"14.90","1":"14.90"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"14.90","1":"14.90"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"14.75","1":"14.75"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"14.83","1":"14.83"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"14.72","1":"14.72"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"14.70","1":"14.70"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"14.80","1":"14.80"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"14.98","1":"14.98"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"15.20","1":"15.20"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"15.15","1":"15.15"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"14.99","1":"14.99"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"14.61","1":"14.61"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"15.02","1":"15.02"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"14.83","1":"14.83"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"14.84","1":"14.84"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"14.86","1":"14.86"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"15.50","1":"15.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"15.58","1":"15.58"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"15.34","1":"15.34"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"15.30","1":"15.30"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"15.41","1":"15.41"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"15.70","1":"15.70"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"15.69","1":"15.69"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"16.16","1":"16.16"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"16.39","1":"16.39"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"16.58","1":"16.58"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"16.52","1":"16.52"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"16.49","1":"16.49"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"16.52","1":"16.52"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"17.18","1":"17.18"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"18.01","1":"18.01"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"17.64","1":"17.64"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"17.55","1":"17.55"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"17.31","1":"17.31"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"17.78","1":"17.78"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"17.99","1":"17.99"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"17.90","1":"17.90"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"18.12","1":"18.12"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"18.83","1":"18.83"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"18.66","1":"18.66"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"18.31","1":"18.31"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"18.23","1":"18.23"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"18.10","1":"18.10"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"18.20","1":"18.20"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"18.31","1":"18.31"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"18.25","1":"18.25"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"17.76","1":"17.76"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"17.90","1":"17.90"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"18.10","1":"18.10"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"17.44","1":"17.44"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"17.75","1":"17.75"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"17.40","1":"17.40"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"17.78","1":"17.78"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"17.89","1":"17.89"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"18.52","1":"18.52"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"18.32","1":"18.32"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"18.62","1":"18.62"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"18.49","1":"18.49"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"18.31","1":"18.31"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"18.35","1":"18.35"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"18.47","1":"18.47"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"18.49","1":"18.49"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"18.18","1":"18.18"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"18.66","1":"18.66"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"18.51","1":"18.51"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"18.69","1":"18.69"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"18.81","1":"18.81"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"18.65","1":"18.65"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"18.72","1":"18.72"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"18.93","1":"18.93"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"19.13","1":"19.13"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"18.96","1":"18.96"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"19.01","1":"19.01"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"19.02","1":"19.02"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"19.00","1":"19.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"19.14","1":"19.14"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"18.76","1":"18.76"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"18.95","1":"18.95"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"19.49","1":"19.49"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"19.78","1":"19.78"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"19.94","1":"19.94"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"19.38","1":"19.38"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"19.13","1":"19.13"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"19.00","1":"19.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"18.55","1":"18.55"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"19.10","1":"19.10"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"19.00","1":"19.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"19.41","1":"19.41"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"20.41","1":"20.41"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"21.43","1":"21.43"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"22.14","1":"22.14"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"21.71","1":"21.71"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"21.45","1":"21.45"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"21.56","1":"21.56"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"22.63","1":"22.63"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"22.50","1":"22.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"23.62","1":"23.62"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"24.80","1":"24.80"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"24.56","1":"24.56"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"23.96","1":"23.96"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"23.52","1":"23.52"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"23.49","1":"23.49"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"22.61","1":"22.61"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"21.72","1":"21.72"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"21.09","1":"21.09"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"22.14","1":"22.14"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"22.47","1":"22.47"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"21.94","1":"21.94"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"22.06","1":"22.06"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"21.80","1":"21.80"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"22.44","1":"22.44"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"21.70","1":"21.70"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"21.09","1":"21.09"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"21.36","1":"21.36"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"20.79","1":"20.79"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"21.80","1":"21.80"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"22.50","1":"22.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"21.48","1":"21.48"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"22.38","1":"22.38"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"22.00","1":"22.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"22.04","1":"22.04"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"21.75","1":"21.75"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"21.97","1":"21.97"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"22.42","1":"22.42"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"22.51","1":"22.51"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"22.36","1":"22.36"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"23.21","1":"23.21"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"22.87","1":"22.87"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"22.48","1":"22.48"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"22.88","1":"22.88"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"22.99","1":"22.99"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"23.14","1":"23.14"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"23.24","1":"23.24"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"24.34","1":"24.34"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"25.10","1":"25.10"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"24.96","1":"24.96"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"25.07","1":"25.07"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"24.99","1":"24.99"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"25.04","1":"25.04"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"24.84","1":"24.84"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"25.06","1":"25.06"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"25.09","1":"25.09"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"25.82","1":"25.82"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"26.16","1":"26.16"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"25.70","1":"25.70"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"25.72","1":"25.72"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"25.61","1":"25.61"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"25.95","1":"25.95"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"25.46","1":"25.46"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"25.42","1":"25.42"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"25.50","1":"25.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"25.31","1":"25.31"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"25.55","1":"25.55"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"25.90","1":"25.90"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"25.95","1":"25.95"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"25.65","1":"25.65"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"25.96","1":"25.96"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"25.29","1":"25.29"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"25.36","1":"25.36"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"25.42","1":"25.42"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"24.98","1":"24.98"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"25.07","1":"25.07"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"25.75","1":"25.75"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"25.55","1":"25.55"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"25.74","1":"25.74"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"25.70","1":"25.70"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"25.56","1":"25.56"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"25.60","1":"25.60"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"25.51","1":"25.51"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"25.71","1":"25.71"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"25.54","1":"25.54"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"25.55","1":"25.55"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"25.74","1":"25.74"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"25.68","1":"25.68"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"25.59","1":"25.59"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"25.23","1":"25.23"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"25.25","1":"25.25"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"25.57","1":"25.57"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"25.49","1":"25.49"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"25.00","1":"25.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"24.48","1":"24.48"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"24.46","1":"24.46"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"24.50","1":"24.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"23.83","1":"23.83"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"23.76","1":"23.76"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"24.29","1":"24.29"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"24.59","1":"24.59"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"24.79","1":"24.79"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"24.12","1":"24.12"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"24.30","1":"24.30"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"24.60","1":"24.60"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"23.85","1":"23.85"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"24.10","1":"24.10"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"24.25","1":"24.25"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"24.00","1":"24.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"24.05","1":"24.05"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"24.02","1":"24.02"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"24.30","1":"24.30"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"24.60","1":"24.60"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"25.00","1":"25.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"25.99","1":"25.99"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"26.00","1":"26.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"25.75","1":"25.75"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"26.14","1":"26.14"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"26.12","1":"26.12"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"25.59","1":"25.59"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"25.51","1":"25.51"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"23.89","1":"23.89"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"24.00","1":"24.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"24.78","1":"24.78"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"25.08","1":"25.08"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"24.55","1":"24.55"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"24.71","1":"24.71"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"24.97","1":"24.97"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"25.61","1":"25.61"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"26.66","1":"26.66"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"26.69","1":"26.69"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"26.70","1":"26.70"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"28.84","1":"28.84"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"29.81","1":"29.81"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"29.05","1":"29.05"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"30.16","1":"30.16"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"31.33","1":"31.33"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"30.96","1":"30.96"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"30.23","1":"30.23"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"30.00","1":"30.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"31.46","1":"31.46"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"30.90","1":"30.90"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"30.41","1":"30.41"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"31.00","1":"31.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"30.43","1":"30.43"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"31.77","1":"31.77"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"31.87","1":"31.87"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"31.57","1":"31.57"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"30.03","1":"30.03"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"30.70","1":"30.70"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"31.72","1":"31.72"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"32.00","1":"32.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"31.24","1":"31.24"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"30.52","1":"30.52"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"30.70","1":"30.70"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"30.53","1":"30.53"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"30.97","1":"30.97"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"30.90","1":"30.90"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"31.01","1":"31.01"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"32.56","1":"32.56"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"32.68","1":"32.68"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"32.37","1":"32.37"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"32.01","1":"32.01"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"31.95","1":"31.95"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"31.72","1":"31.72"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"32.00","1":"32.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"32.00","1":"32.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"32.48","1":"32.48"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"32.90","1":"32.90"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"32.85","1":"32.85"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"34.07","1":"34.07"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"33.98","1":"33.98"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"33.30","1":"33.30"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"32.80","1":"32.80"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"32.71","1":"32.71"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"31.94","1":"31.94"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"31.51","1":"31.51"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"32.00","1":"32.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"32.03","1":"32.03"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"32.20","1":"32.20"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"31.99","1":"31.99"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"31.03","1":"31.03"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"30.70","1":"30.70"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"30.80","1":"30.80"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"30.55","1":"30.55"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"31.38","1":"31.38"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"31.48","1":"31.48"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"32.03","1":"32.03"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"32.19","1":"32.19"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"33.35","1":"33.35"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"32.82","1":"32.82"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"32.90","1":"32.90"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"32.65","1":"32.65"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"32.70","1":"32.70"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"32.00","1":"32.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"32.08","1":"32.08"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"32.06","1":"32.06"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"32.50","1":"32.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"32.46","1":"32.46"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"32.58","1":"32.58"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"33.01","1":"33.01"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"32.60","1":"32.60"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"32.98","1":"32.98"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"32.86","1":"32.86"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"32.99","1":"32.99"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"31.80","1":"31.80"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"32.08","1":"32.08"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"32.00","1":"32.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"32.15","1":"32.15"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"31.95","1":"31.95"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"30.36","1":"30.36"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"30.99","1":"30.99"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"30.03","1":"30.03"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"30.24","1":"30.24"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"31.00","1":"31.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"30.49","1":"30.49"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"29.98","1":"29.98"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"30.30","1":"30.30"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"30.24","1":"30.24"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"29.95","1":"29.95"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"29.89","1":"29.89"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"29.27","1":"29.27"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"30.18","1":"30.18"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"30.00","1":"30.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"30.00","1":"30.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"31.00","1":"31.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"32.19","1":"32.19"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"31.93","1":"31.93"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"31.61","1":"31.61"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"31.98","1":"31.98"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"32.00","1":"32.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"31.29","1":"31.29"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"31.06","1":"31.06"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"30.80","1":"30.80"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"30.84","1":"30.84"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"30.56","1":"30.56"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"30.73","1":"30.73"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"30.55","1":"30.55"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"30.82","1":"30.82"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"30.77","1":"30.77"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"30.28","1":"30.28"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"30.36","1":"30.36"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"30.44","1":"30.44"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"31.50","1":"31.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"32.38","1":"32.38"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"33.62","1":"33.62"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"34.78","1":"34.78"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"35.00","1":"35.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"36.21","1":"36.21"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"37.03","1":"37.03"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"37.03","1":"37.03"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"36.38","1":"36.38"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"36.42","1":"36.42"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"36.23","1":"36.23"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"36.14","1":"36.14"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"36.21","1":"36.21"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"36.30","1":"36.30"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"36.06","1":"36.06"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"36.35","1":"36.35"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"36.31","1":"36.31"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"36.02","1":"36.02"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"35.56","1":"35.56"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"35.77","1":"35.77"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"35.63","1":"35.63"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"35.71","1":"35.71"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"37.44","1":"37.44"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"37.99","1":"37.99"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"38.38","1":"38.38"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"37.83","1":"37.83"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"37.98","1":"37.98"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"37.88","1":"37.88"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"38.36","1":"38.36"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"37.75","1":"37.75"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"37.06","1":"37.06"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"36.74","1":"36.74"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"37.19","1":"37.19"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"36.67","1":"36.67"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"36.95","1":"36.95"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"37.10","1":"37.10"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"37.39","1":"37.39"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"37.44","1":"37.44"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"36.88","1":"36.88"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"36.66","1":"36.66"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"37.60","1":"37.60"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"37.70","1":"37.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.15","1":"37.15"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"36.76","1":"36.76"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"36.89","1":"36.89"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"36.12","1":"36.12"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"37.33","1":"37.33"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"36.15","1":"36.15"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"35.57","1":"35.57"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"35.99","1":"35.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"36.25","1":"36.25"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"35.50","1":"35.50"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"35.50","1":"35.50"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"35.07","1":"35.07"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"35.75","1":"35.75"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"35.85","1":"35.85"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.96","1":"35.96"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"35.95","1":"35.95"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"36.29","1":"36.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"37.30","1":"37.30"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.89","1":"36.89"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"36.44","1":"36.44"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"36.30","1":"36.30"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"36.20","1":"36.20"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"36.40","1":"36.40"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"37.20","1":"37.20"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"38.20","1":"38.20"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"38.49","1":"38.49"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"38.24","1":"38.24"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"38.06","1":"38.06"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"38.42","1":"38.42"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"38.28","1":"38.28"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"38.49","1":"38.49"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"38.07","1":"38.07"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"39.44","1":"39.44"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"38.66","1":"38.66"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"37.92","1":"37.92"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"37.65","1":"37.65"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"37.76","1":"37.76"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"37.60","1":"37.60"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"37.50","1":"37.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"37.61","1":"37.61"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"36.65","1":"36.65"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"36.99","1":"36.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"37.46","1":"37.46"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.75","1":"36.75"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"37.41","1":"37.41"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"36.29","1":"36.29"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"36.11","1":"36.11"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"35.61","1":"35.61"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"35.94","1":"35.94"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"36.08","1":"36.08"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"36.98","1":"36.98"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"36.84","1":"36.84"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"36.75","1":"36.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"36.48","1":"36.48"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"36.02","1":"36.02"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"36.01","1":"36.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"35.75","1":"35.75"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"35.43","1":"35.43"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"35.48","1":"35.48"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"35.02","1":"35.02"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"35.01","1":"35.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"35.15","1":"35.15"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"34.99","1":"34.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"31.77","1":"31.77"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"31.02","1":"31.02"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"29.76","1":"29.76"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"28.60","1":"28.60"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"27.66","1":"27.66"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"29.04","1":"29.04"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"30.49","1":"30.49"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"32.01","1":"32.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"32.99","1":"32.99"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"32.50","1":"32.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"32.10","1":"32.10"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"32.50","1":"32.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"34.49","1":"34.49"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"34.35","1":"34.35"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"34.51","1":"34.51"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"34.30","1":"34.30"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"34.99","1":"34.99"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"33.88","1":"33.88"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"33.52","1":"33.52"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"33.60","1":"33.60"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"32.68","1":"32.68"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"32.99","1":"32.99"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"33.25","1":"33.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"33.01","1":"33.01"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"33.00","1":"33.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"32.55","1":"32.55"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"32.02","1":"32.02"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"30.59","1":"30.59"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"30.84","1":"30.84"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"30.85","1":"30.85"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"31.10","1":"31.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"31.25","1":"31.25"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"30.15","1":"30.15"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"30.09","1":"30.09"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"30.54","1":"30.54"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"31.40","1":"31.40"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"31.40","1":"31.40"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"31.60","1":"31.60"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.25","1":"31.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"31.75","1":"31.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"32.99","1":"32.99"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"32.99","1":"32.99"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"32.75","1":"32.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"31.12","1":"31.12"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"31.45","1":"31.45"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.98","1":"30.98"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"30.78","1":"30.78"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"29.98","1":"29.98"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"29.61","1":"29.61"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"29.73","1":"29.73"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"29.14","1":"29.14"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"29.15","1":"29.15"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"29.22","1":"29.22"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"29.26","1":"29.26"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"29.29","1":"29.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"30.32","1":"30.32"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.33","1":"30.33"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"29.81","1":"29.81"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"30.29","1":"30.29"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"30.36","1":"30.36"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"30.25","1":"30.25"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.03","1":"31.03"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.14","1":"31.14"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"31.20","1":"31.20"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"31.56","1":"31.56"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"31.51","1":"31.51"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"32.01","1":"32.01"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"32.39","1":"32.39"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"32.01","1":"32.01"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"32.50","1":"32.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"31.99","1":"31.99"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"31.91","1":"31.91"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"31.82","1":"31.82"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"31.50","1":"31.50"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"31.70","1":"31.70"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"31.03","1":"31.03"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"32.58","1":"32.58"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"33.50","1":"33.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"33.45","1":"33.45"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"33.33","1":"33.33"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"33.37","1":"33.37"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"33.05","1":"33.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"32.96","1":"32.96"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"33.02","1":"33.02"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"33.37","1":"33.37"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.15","1":"34.15"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"31.32","1":"31.32"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"30.67","1":"30.67"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"30.33","1":"30.33"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"30.42","1":"30.42"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"29.68","1":"29.68"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"29.98","1":"29.98"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"29.88","1":"29.88"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"29.91","1":"29.91"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"29.29","1":"29.29"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"29.56","1":"29.56"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.80","1":"29.80"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"28.93","1":"28.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"29.47","1":"29.47"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"29.49","1":"29.49"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"29.67","1":"29.67"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"29.45","1":"29.45"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"29.30","1":"29.30"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"29.91","1":"29.91"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"29.88","1":"29.88"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"30.56","1":"30.56"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"31.01","1":"31.01"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"32.56","1":"32.56"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"31.88","1":"31.88"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"31.56","1":"31.56"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"31.91","1":"31.91"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"31.99","1":"31.99"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"31.71","1":"31.71"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"32.09","1":"32.09"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"32.26","1":"32.26"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"32.52","1":"32.52"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"32.70","1":"32.70"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"32.60","1":"32.60"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"32.63","1":"32.63"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"32.65","1":"32.65"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"32.55","1":"32.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"31.55","1":"31.55"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"32.06","1":"32.06"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"31.78","1":"31.78"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"31.84","1":"31.84"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"31.65","1":"31.65"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"31.56","1":"31.56"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"31.53","1":"31.53"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"31.90","1":"31.90"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"30.63","1":"30.63"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"30.85","1":"30.85"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"30.98","1":"30.98"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"30.91","1":"30.91"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"30.75","1":"30.75"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"30.13","1":"30.13"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"30.05","1":"30.05"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"30.48","1":"30.48"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"30.76","1":"30.76"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"31.00","1":"31.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"31.03","1":"31.03"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"31.25","1":"31.25"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"31.49","1":"31.49"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"31.50","1":"31.50"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"31.15","1":"31.15"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"31.20","1":"31.20"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"31.44","1":"31.44"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"31.50","1":"31.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"31.45","1":"31.45"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"31.25","1":"31.25"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"31.32","1":"31.32"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"30.99","1":"30.99"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"30.56","1":"30.56"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"30.26","1":"30.26"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"30.47","1":"30.47"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"30.82","1":"30.82"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"30.55","1":"30.55"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"30.81","1":"30.81"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"31.04","1":"31.04"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"30.81","1":"30.81"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"30.65","1":"30.65"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"31.30","1":"31.30"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"30.69","1":"30.69"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"30.49","1":"30.49"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"31.09","1":"31.09"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"30.86","1":"30.86"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"31.37","1":"31.37"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"31.10","1":"31.10"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"30.75","1":"30.75"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"31.10","1":"31.10"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"31.15","1":"31.15"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"32.70","1":"32.70"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"32.22","1":"32.22"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.43","1":"32.43"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"32.85","1":"32.85"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"32.14","1":"32.14"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"32.07","1":"32.07"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"31.90","1":"31.90"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"31.92","1":"31.92"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"31.74","1":"31.74"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"31.54","1":"31.54"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"31.65","1":"31.65"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"31.21","1":"31.21"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"31.99","1":"31.99"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"30.65","1":"30.65"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"30.80","1":"30.80"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"31.10","1":"31.10"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"31.30","1":"31.30"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"32.24","1":"32.24"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"31.61","1":"31.61"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"31.90","1":"31.90"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"31.81","1":"31.81"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"32.80","1":"32.80"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"32.03","1":"32.03"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"32.54","1":"32.54"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"32.90","1":"32.90"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"32.55","1":"32.55"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"32.24","1":"32.24"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"32.26","1":"32.26"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"31.49","1":"31.49"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"29.54","1":"29.54"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"29.36","1":"29.36"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"29.49","1":"29.49"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"29.42","1":"29.42"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"29.44","1":"29.44"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"29.34","1":"29.34"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"29.39","1":"29.39"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"29.90","1":"29.90"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"29.83","1":"29.83"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"29.99","1":"29.99"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.51","1":"30.51"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.30","1":"30.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"29.85","1":"29.85"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"29.94","1":"29.94"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"30.08","1":"30.08"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"30.10","1":"30.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"30.10","1":"30.10"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"29.80","1":"29.80"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"29.45","1":"29.45"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"29.45","1":"29.45"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"29.67","1":"29.67"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"29.71","1":"29.71"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"29.60","1":"29.60"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"29.85","1":"29.85"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"29.53","1":"29.53"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"29.75","1":"29.75"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"29.90","1":"29.90"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"29.90","1":"29.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"29.32","1":"29.32"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"29.58","1":"29.58"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"29.25","1":"29.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"29.23","1":"29.23"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"29.40","1":"29.40"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"28.97","1":"28.97"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"28.99","1":"28.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"28.35","1":"28.35"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"28.16","1":"28.16"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"28.20","1":"28.20"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"27.79","1":"27.79"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"27.30","1":"27.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.28","1":"28.28"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"28.51","1":"28.51"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"28.02","1":"28.02"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"27.75","1":"27.75"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"27.99","1":"27.99"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"27.22","1":"27.22"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"27.03","1":"27.03"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"27.11","1":"27.11"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"27.98","1":"27.98"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"27.56","1":"27.56"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"27.64","1":"27.64"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"27.74","1":"27.74"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"27.96","1":"27.96"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"27.70","1":"27.70"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"27.90","1":"27.90"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"28.15","1":"28.15"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"28.37","1":"28.37"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"28.99","1":"28.99"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"28.85","1":"28.85"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"28.20","1":"28.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"28.03","1":"28.03"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"28.25","1":"28.25"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"28.01","1":"28.01"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"28.40","1":"28.40"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"29.90","1":"29.90"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.73","1":"29.73"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"29.76","1":"29.76"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.75","1":"29.75"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"29.41","1":"29.41"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"29.51","1":"29.51"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"29.51","1":"29.51"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"30.50","1":"30.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"30.85","1":"30.85"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"31.19","1":"31.19"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"31.56","1":"31.56"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"31.18","1":"31.18"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"31.18","1":"31.18"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"30.63","1":"30.63"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"30.46","1":"30.46"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"28.94","1":"28.94"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"28.24","1":"28.24"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"28.27","1":"28.27"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"28.12","1":"28.12"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"28.20","1":"28.20"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"28.25","1":"28.25"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"28.39","1":"28.39"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"28.20","1":"28.20"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"28.15","1":"28.15"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"28.23","1":"28.23"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"28.35","1":"28.35"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"28.35","1":"28.35"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"28.99","1":"28.99"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"29.25","1":"29.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"29.32","1":"29.32"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"29.02","1":"29.02"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"29.05","1":"29.05"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"29.50","1":"29.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"28.99","1":"28.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"29.26","1":"29.26"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"28.91","1":"28.91"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"29.45","1":"29.45"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"29.31","1":"29.31"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"29.57","1":"29.57"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"29.30","1":"29.30"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"30.25","1":"30.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"30.01","1":"30.01"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"30.55","1":"30.55"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"31.93","1":"31.93"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"31.98","1":"31.98"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"31.84","1":"31.84"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"31.55","1":"31.55"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"31.64","1":"31.64"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.00","1":"32.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"32.15","1":"32.15"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"31.69","1":"31.69"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"31.04","1":"31.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"31.58","1":"31.58"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"31.18","1":"31.18"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"30.29","1":"30.29"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"30.00","1":"30.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"29.66","1":"29.66"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.46","1":"30.46"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"31.00","1":"31.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"31.00","1":"31.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"30.75","1":"30.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"31.29","1":"31.29"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"30.55","1":"30.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"30.24","1":"30.24"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"31.32","1":"31.32"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"31.50","1":"31.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"32.20","1":"32.20"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"32.01","1":"32.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"31.99","1":"31.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"32.22","1":"32.22"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"32.13","1":"32.13"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"32.03","1":"32.03"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"32.25","1":"32.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"32.11","1":"32.11"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"32.00","1":"32.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"32.00","1":"32.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"32.08","1":"32.08"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"31.94","1":"31.94"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"31.80","1":"31.80"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"31.75","1":"31.75"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"31.83","1":"31.83"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"32.17","1":"32.17"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"32.43","1":"32.43"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"32.35","1":"32.35"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"32.99","1":"32.99"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"33.53","1":"33.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"33.78","1":"33.78"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"35.38","1":"35.38"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"37.14","1":"37.14"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"37.93","1":"37.93"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"38.38","1":"38.38"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"37.79","1":"37.79"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"37.50","1":"37.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"37.69","1":"37.69"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"37.66","1":"37.66"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"37.15","1":"37.15"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"37.30","1":"37.30"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"36.92","1":"36.92"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"36.85","1":"36.85"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"37.99","1":"37.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"38.96","1":"38.96"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"38.90","1":"38.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"39.03","1":"39.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"38.07","1":"38.07"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"37.50","1":"37.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"35.78","1":"35.78"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"36.55","1":"36.55"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"37.80","1":"37.80"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"37.66","1":"37.66"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"38.12","1":"38.12"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"38.13","1":"38.13"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"37.96","1":"37.96"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"37.91","1":"37.91"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"37.51","1":"37.51"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"37.10","1":"37.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"37.92","1":"37.92"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"38.25","1":"38.25"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"37.51","1":"37.51"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"36.95","1":"36.95"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"36.99","1":"36.99"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"36.89","1":"36.89"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"36.75","1":"36.75"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"36.69","1":"36.69"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"36.80","1":"36.80"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"36.00","1":"36.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"36.00","1":"36.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"35.14","1":"35.14"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"35.10","1":"35.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"34.55","1":"34.55"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"36.27","1":"36.27"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"37.79","1":"37.79"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"36.68","1":"36.68"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"36.70","1":"36.70"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"36.88","1":"36.88"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"36.81","1":"36.81"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"36.50","1":"36.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"36.78","1":"36.78"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"37.01","1":"37.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"37.95","1":"37.95"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"37.62","1":"37.62"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"37.84","1":"37.84"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"37.40","1":"37.40"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"36.05","1":"36.05"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"31.95","1":"31.95"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"31.11","1":"31.11"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"31.52","1":"31.52"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"31.91","1":"31.91"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"31.97","1":"31.97"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"31.63","1":"31.63"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"32.00","1":"32.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"32.06","1":"32.06"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"31.58","1":"31.58"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"31.28","1":"31.28"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"31.27","1":"31.27"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"31.70","1":"31.70"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"31.49","1":"31.49"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"31.25","1":"31.25"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"31.29","1":"31.29"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"31.73","1":"31.73"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.99","1":"31.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"32.20","1":"32.20"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"32.03","1":"32.03"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"32.40","1":"32.40"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"32.20","1":"32.20"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"32.02","1":"32.02"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"31.88","1":"31.88"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"32.01","1":"32.01"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"32.10","1":"32.10"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"32.50","1":"32.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"33.50","1":"33.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"34.84","1":"34.84"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"34.80","1":"34.80"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"34.50","1":"34.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"35.00","1":"35.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"35.23","1":"35.23"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"36.99","1":"36.99"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"37.02","1":"37.02"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"36.91","1":"36.91"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"36.57","1":"36.57"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"36.42","1":"36.42"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"35.66","1":"35.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"37.18","1":"37.18"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"38.26","1":"38.26"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"37.99","1":"37.99"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"37.98","1":"37.98"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"37.83","1":"37.83"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"37.30","1":"37.30"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"36.45","1":"36.45"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"34.81","1":"34.81"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"35.04","1":"35.04"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"35.26","1":"35.26"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"35.85","1":"35.85"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"35.80","1":"35.80"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"35.80","1":"35.80"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"35.30","1":"35.30"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"33.97","1":"33.97"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"34.01","1":"34.01"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"34.35","1":"34.35"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"32.50","1":"32.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"33.78","1":"33.78"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"34.03","1":"34.03"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"33.45","1":"33.45"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"33.05","1":"33.05"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"32.64","1":"32.64"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"32.95","1":"32.95"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"33.27","1":"33.27"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"33.77","1":"33.77"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"32.45","1":"32.45"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"33.79","1":"33.79"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"33.85","1":"33.85"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"33.99","1":"33.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"33.90","1":"33.90"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"34.59","1":"34.59"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"34.25","1":"34.25"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"33.45","1":"33.45"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"34.25","1":"34.25"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"34.34","1":"34.34"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"34.15","1":"34.15"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"33.88","1":"33.88"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"33.94","1":"33.94"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"33.79","1":"33.79"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"33.43","1":"33.43"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"33.60","1":"33.60"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"33.20","1":"33.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"33.45","1":"33.45"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"33.38","1":"33.38"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"33.45","1":"33.45"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"31.81","1":"31.81"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"32.28","1":"32.28"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"32.70","1":"32.70"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"32.64","1":"32.64"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"32.26","1":"32.26"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"32.99","1":"32.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"33.49","1":"33.49"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"33.20","1":"33.20"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"33.98","1":"33.98"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"33.79","1":"33.79"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"34.10","1":"34.10"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"33.70","1":"33.70"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"32.68","1":"32.68"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"32.49","1":"32.49"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"32.74","1":"32.74"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"31.71","1":"31.71"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"33.26","1":"33.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"32.97","1":"32.97"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"32.90","1":"32.90"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"33.79","1":"33.79"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"33.45","1":"33.45"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"33.40","1":"33.40"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"33.69","1":"33.69"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"33.45","1":"33.45"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"33.10","1":"33.10"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"33.00","1":"33.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"32.37","1":"32.37"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"32.40","1":"32.40"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"33.00","1":"33.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"33.30","1":"33.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"33.25","1":"33.25"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"33.50","1":"33.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"32.81","1":"32.81"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"33.49","1":"33.49"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"33.05","1":"33.05"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"32.71","1":"32.71"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"32.75","1":"32.75"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"32.69","1":"32.69"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"32.98","1":"32.98"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"32.50","1":"32.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"32.95","1":"32.95"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"32.80","1":"32.80"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"32.51","1":"32.51"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"32.51","1":"32.51"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"32.52","1":"32.52"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"32.50","1":"32.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"33.25","1":"33.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"33.30","1":"33.30"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"33.00","1":"33.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"33.02","1":"33.02"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"33.85","1":"33.85"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"33.99","1":"33.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"33.85","1":"33.85"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"33.75","1":"33.75"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"33.65","1":"33.65"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"33.13","1":"33.13"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"33.10","1":"33.10"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"33.18","1":"33.18"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"33.10","1":"33.10"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"33.25","1":"33.25"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"32.90","1":"32.90"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"32.55","1":"32.55"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"32.43","1":"32.43"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"33.03","1":"33.03"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.84","1":"32.84"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.47","1":"33.47"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.29","1":"34.29"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"34.30","1":"34.30"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"33.85","1":"33.85"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"34.99","1":"34.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"35.89","1":"35.89"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"35.82","1":"35.82"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"36.24","1":"36.24"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.49","1":"36.49"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"36.60","1":"36.60"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"36.47","1":"36.47"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"36.53","1":"36.53"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"36.85","1":"36.85"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"37.01","1":"37.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"37.01","1":"37.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"37.26","1":"37.26"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"37.21","1":"37.21"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"38.05","1":"38.05"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"38.75","1":"38.75"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"38.54","1":"38.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"39.42","1":"39.42"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"39.23","1":"39.23"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"40.34","1":"40.34"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"39.93","1":"39.93"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"38.27","1":"38.27"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"38.02","1":"38.02"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"38.07","1":"38.07"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"38.27","1":"38.27"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"37.94","1":"37.94"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"38.00","1":"38.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"39.25","1":"39.25"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"38.51","1":"38.51"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"40.02","1":"40.02"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"40.93","1":"40.93"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"41.54","1":"41.54"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"41.62","1":"41.62"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"41.99","1":"41.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"41.51","1":"41.51"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"41.69","1":"41.69"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"41.82","1":"41.82"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.19","1":"41.19"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"41.37","1":"41.37"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"42.43","1":"42.43"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"41.99","1":"41.99"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"41.45","1":"41.45"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"41.40","1":"41.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"41.04","1":"41.04"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"41.04","1":"41.04"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"41.37","1":"41.37"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"38.28","1":"38.28"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"38.37","1":"38.37"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"38.99","1":"38.99"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"38.50","1":"38.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"40.42","1":"40.42"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"42.16","1":"42.16"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.97","1":"41.97"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"42.31","1":"42.31"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"42.91","1":"42.91"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"42.47","1":"42.47"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"42.50","1":"42.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"43.54","1":"43.54"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"44.65","1":"44.65"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"44.54","1":"44.54"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"44.20","1":"44.20"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"44.53","1":"44.53"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"44.55","1":"44.55"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"44.98","1":"44.98"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"44.95","1":"44.95"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"45.79","1":"45.79"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"45.99","1":"45.99"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"44.95","1":"44.95"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"45.93","1":"45.93"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"47.25","1":"47.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"47.91","1":"47.91"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"47.47","1":"47.47"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"47.25","1":"47.25"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"46.75","1":"46.75"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"46.75","1":"46.75"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"46.74","1":"46.74"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"47.00","1":"47.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"45.90","1":"45.90"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"44.39","1":"44.39"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"43.05","1":"43.05"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"43.74","1":"43.74"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"43.50","1":"43.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"44.17","1":"44.17"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"44.75","1":"44.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"44.01","1":"44.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"43.14","1":"43.14"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"43.75","1":"43.75"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"43.00","1":"43.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"44.51","1":"44.51"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"44.31","1":"44.31"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"44.50","1":"44.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"43.50","1":"43.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"44.00","1":"44.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"44.15","1":"44.15"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"43.44","1":"43.44"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"43.33","1":"43.33"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"42.94","1":"42.94"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"44.05","1":"44.05"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"44.99","1":"44.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"43.92","1":"43.92"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"42.22","1":"42.22"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"42.95","1":"42.95"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"42.35","1":"42.35"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"40.34","1":"40.34"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"40.37","1":"40.37"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"39.98","1":"39.98"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"40.85","1":"40.85"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"41.94","1":"41.94"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"43.15","1":"43.15"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"43.35","1":"43.35"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"42.51","1":"42.51"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"42.05","1":"42.05"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"41.90","1":"41.90"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"40.14","1":"40.14"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"40.79","1":"40.79"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"42.28","1":"42.28"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"41.75","1":"41.75"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"40.95","1":"40.95"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.15","1":"40.15"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"42.53","1":"42.53"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"42.06","1":"42.06"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"42.21","1":"42.21"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"40.96","1":"40.96"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"41.87","1":"41.87"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"41.80","1":"41.80"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"41.90","1":"41.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"41.90","1":"41.90"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.99","1":"41.99"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"42.02","1":"42.02"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"41.60","1":"41.60"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"41.90","1":"41.90"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"41.96","1":"41.96"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"41.96","1":"41.96"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.03","1":"43.03"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"43.05","1":"43.05"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"43.17","1":"43.17"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"43.05","1":"43.05"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"43.25","1":"43.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"43.23","1":"43.23"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"43.10","1":"43.10"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"43.00","1":"43.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"43.30","1":"43.30"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"43.51","1":"43.51"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"43.52","1":"43.52"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"43.25","1":"43.25"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"43.51","1":"43.51"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"44.66","1":"44.66"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"44.99","1":"44.99"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"46.63","1":"46.63"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"47.67","1":"47.67"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"47.16","1":"47.16"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"46.73","1":"46.73"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"46.50","1":"46.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"46.75","1":"46.75"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"46.67","1":"46.67"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"45.50","1":"45.50"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"44.72","1":"44.72"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"43.73","1":"43.73"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"42.78","1":"42.78"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"44.86","1":"44.86"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"46.63","1":"46.63"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"48.41","1":"48.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"48.23","1":"48.23"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"45.83","1":"45.83"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"45.74","1":"45.74"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"45.67","1":"45.67"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"45.62","1":"45.62"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"46.77","1":"46.77"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"45.72","1":"45.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"45.20","1":"45.20"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"45.32","1":"45.32"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"45.80","1":"45.80"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"45.88","1":"45.88"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"46.34","1":"46.34"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"45.50","1":"45.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"46.10","1":"46.10"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"45.50","1":"45.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"44.89","1":"44.89"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"43.58","1":"43.58"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"44.20","1":"44.20"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"43.75","1":"43.75"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"42.98","1":"42.98"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"42.64","1":"42.64"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"42.80","1":"42.80"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"42.85","1":"42.85"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"42.64","1":"42.64"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"42.69","1":"42.69"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"42.70","1":"42.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"42.76","1":"42.76"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"42.73","1":"42.73"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"42.02","1":"42.02"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"42.50","1":"42.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"42.55","1":"42.55"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"43.20","1":"43.20"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"44.32","1":"44.32"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"42.96","1":"42.96"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"43.60","1":"43.60"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"42.00","1":"42.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"43.05","1":"43.05"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"42.90","1":"42.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"42.27","1":"42.27"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"41.12","1":"41.12"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"41.69","1":"41.69"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"43.04","1":"43.04"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"43.05","1":"43.05"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"43.47","1":"43.47"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"43.69","1":"43.69"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"42.36","1":"42.36"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"42.84","1":"42.84"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"42.98","1":"42.98"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"43.50","1":"43.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.43","1":"43.43"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"44.31","1":"44.31"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"45.81","1":"45.81"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"45.75","1":"45.75"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"46.00","1":"46.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"44.58","1":"44.58"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"44.99","1":"44.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"44.98","1":"44.98"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"44.85","1":"44.85"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"44.99","1":"44.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"44.97","1":"44.97"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"43.78","1":"43.78"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"43.99","1":"43.99"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"43.93","1":"43.93"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"43.58","1":"43.58"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"43.63","1":"43.63"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"43.54","1":"43.54"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"44.45","1":"44.45"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"44.32","1":"44.32"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"44.27","1":"44.27"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"44.50","1":"44.50"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"44.65","1":"44.65"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"43.54","1":"43.54"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"43.77","1":"43.77"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"43.50","1":"43.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"43.30","1":"43.30"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"43.25","1":"43.25"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"43.00","1":"43.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"42.62","1":"42.62"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"42.13","1":"42.13"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"42.25","1":"42.25"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"41.22","1":"41.22"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"41.00","1":"41.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"40.68","1":"40.68"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"39.89","1":"39.89"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"41.30","1":"41.30"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"40.81","1":"40.81"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"40.27","1":"40.27"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"40.24","1":"40.24"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"40.60","1":"40.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"40.53","1":"40.53"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"40.44","1":"40.44"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"40.07","1":"40.07"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"41.35","1":"41.35"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"39.71","1":"39.71"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"39.64","1":"39.64"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"40.08","1":"40.08"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"39.82","1":"39.82"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"40.57","1":"40.57"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"39.96","1":"39.96"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"39.84","1":"39.84"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"39.73","1":"39.73"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"39.98","1":"39.98"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"39.88","1":"39.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"40.11","1":"40.11"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"40.80","1":"40.80"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"41.48","1":"41.48"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"41.03","1":"41.03"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"40.58","1":"40.58"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"40.00","1":"40.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"39.85","1":"39.85"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"39.82","1":"39.82"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"39.74","1":"39.74"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"39.74","1":"39.74"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"39.46","1":"39.46"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"39.78","1":"39.78"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"39.52","1":"39.52"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"39.07","1":"39.07"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"39.40","1":"39.40"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"37.79","1":"37.79"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"38.22","1":"38.22"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"37.74","1":"37.74"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"37.79","1":"37.79"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"37.88","1":"37.88"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"39.30","1":"39.30"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"38.93","1":"38.93"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"39.36","1":"39.36"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"40.38","1":"40.38"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"40.49","1":"40.49"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"40.60","1":"40.60"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"40.56","1":"40.56"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"39.47","1":"39.47"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"39.87","1":"39.87"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"39.83","1":"39.83"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"39.61","1":"39.61"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"39.83","1":"39.83"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"38.79","1":"38.79"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"38.49","1":"38.49"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"37.91","1":"37.91"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"37.00","1":"37.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"37.63","1":"37.63"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"37.87","1":"37.87"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"37.46","1":"37.46"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.47","1":"38.47"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"39.63","1":"39.63"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"38.58","1":"38.58"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"38.55","1":"38.55"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"38.36","1":"38.36"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"38.46","1":"38.46"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"39.19","1":"39.19"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"38.57","1":"38.57"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"37.55","1":"37.55"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"37.81","1":"37.81"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"37.27","1":"37.27"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"37.82","1":"37.82"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"37.77","1":"37.77"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"37.56","1":"37.56"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"37.38","1":"37.38"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"37.14","1":"37.14"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"37.82","1":"37.82"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.37","1":"37.37"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"35.51","1":"35.51"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"33.74","1":"33.74"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"34.31","1":"34.31"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"35.01","1":"35.01"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"36.08","1":"36.08"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"36.44","1":"36.44"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"36.29","1":"36.29"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"35.85","1":"35.85"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"35.87","1":"35.87"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"36.06","1":"36.06"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"35.88","1":"35.88"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"36.41","1":"36.41"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"36.48","1":"36.48"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"36.08","1":"36.08"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"35.95","1":"35.95"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"35.40","1":"35.40"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"35.19","1":"35.19"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"35.23","1":"35.23"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"34.44","1":"34.44"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"34.38","1":"34.38"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"34.34","1":"34.34"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"34.37","1":"34.37"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"33.53","1":"33.53"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"34.14","1":"34.14"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"34.42","1":"34.42"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"34.75","1":"34.75"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"35.33","1":"35.33"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"34.95","1":"34.95"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"34.49","1":"34.49"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"33.99","1":"33.99"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"32.46","1":"32.46"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"31.78","1":"31.78"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"30.80","1":"30.80"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"29.40","1":"29.40"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"30.71","1":"30.71"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"32.12","1":"32.12"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"32.70","1":"32.70"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"34.23","1":"34.23"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"33.14","1":"33.14"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"32.19","1":"32.19"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"30.86","1":"30.86"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"30.02","1":"30.02"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"29.20","1":"29.20"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"29.60","1":"29.60"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"29.80","1":"29.80"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"29.46","1":"29.46"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"29.11","1":"29.11"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"29.99","1":"29.99"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"29.99","1":"29.99"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"29.26","1":"29.26"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"28.95","1":"28.95"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"28.95","1":"28.95"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"29.51","1":"29.51"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"30.06","1":"30.06"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"30.65","1":"30.65"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"30.50","1":"30.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"30.50","1":"30.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"31.10","1":"31.10"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"31.60","1":"31.60"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"31.57","1":"31.57"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"31.60","1":"31.60"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"31.99","1":"31.99"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"31.25","1":"31.25"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"31.11","1":"31.11"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"31.50","1":"31.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"31.99","1":"31.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"32.14","1":"32.14"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"31.75","1":"31.75"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"31.62","1":"31.62"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"32.00","1":"32.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"32.80","1":"32.80"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"33.54","1":"33.54"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"34.00","1":"34.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"34.50","1":"34.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"34.25","1":"34.25"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"35.02","1":"35.02"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"35.40","1":"35.40"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"34.58","1":"34.58"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"33.79","1":"33.79"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"33.75","1":"33.75"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"34.52","1":"34.52"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"34.57","1":"34.57"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"34.23","1":"34.23"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"34.11","1":"34.11"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"35.50","1":"35.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"37.27","1":"37.27"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"36.03","1":"36.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"37.05","1":"37.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"38.60","1":"38.60"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"37.64","1":"37.64"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"37.25","1":"37.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"37.00","1":"37.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"37.25","1":"37.25"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"38.00","1":"38.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"38.01","1":"38.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"37.47","1":"37.47"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"36.06","1":"36.06"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"35.85","1":"35.85"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"35.90","1":"35.90"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"36.50","1":"36.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"36.50","1":"36.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"36.35","1":"36.35"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"36.35","1":"36.35"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"37.23","1":"37.23"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"37.98","1":"37.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"37.60","1":"37.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"38.25","1":"38.25"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"37.98","1":"37.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"38.36","1":"38.36"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"40.27","1":"40.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"40.85","1":"40.85"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"40.60","1":"40.60"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"41.95","1":"41.95"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"40.10","1":"40.10"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"39.06","1":"39.06"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"38.51","1":"38.51"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"38.99","1":"38.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"39.08","1":"39.08"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"39.05","1":"39.05"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"39.90","1":"39.90"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"39.50","1":"39.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"39.39","1":"39.39"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"39.72","1":"39.72"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"39.77","1":"39.77"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"39.25","1":"39.25"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"39.61","1":"39.61"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.81","1":"39.81"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.17","1":"40.17"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"40.14","1":"40.14"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"39.01","1":"39.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"39.25","1":"39.25"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"39.06","1":"39.06"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"39.26","1":"39.26"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"39.00","1":"39.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"39.72","1":"39.72"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"38.65","1":"38.65"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"38.50","1":"38.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"39.39","1":"39.39"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"38.50","1":"38.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"38.75","1":"38.75"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"38.51","1":"38.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"38.52","1":"38.52"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"38.50","1":"38.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"38.50","1":"38.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.65","1":"39.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"38.89","1":"38.89"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"37.03","1":"37.03"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"36.34","1":"36.34"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"35.31","1":"35.31"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"30.99","1":"30.99"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"31.46","1":"31.46"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"32.13","1":"32.13"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"29.73","1":"29.73"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"29.75","1":"29.75"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"30.75","1":"30.75"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"32.68","1":"32.68"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"32.86","1":"32.86"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.25","1":"31.25"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"29.45","1":"29.45"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"29.98","1":"29.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"28.99","1":"28.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"29.90","1":"29.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"29.98","1":"29.98"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"28.80","1":"28.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"28.20","1":"28.20"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"28.64","1":"28.64"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"28.75","1":"28.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.25","1":"28.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.26","1":"28.26"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.85","1":"28.85"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"28.30","1":"28.30"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.96","1":"27.96"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"28.01","1":"28.01"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"29.11","1":"29.11"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"28.91","1":"28.91"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"28.09","1":"28.09"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"28.15","1":"28.15"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"28.50","1":"28.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"28.98","1":"28.98"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"29.21","1":"29.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"28.70","1":"28.70"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"29.00","1":"29.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"28.50","1":"28.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"28.50","1":"28.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"28.34","1":"28.34"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.30","1":"27.30"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"27.97","1":"27.97"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"27.70","1":"27.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"28.19","1":"28.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.20","1":"28.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"28.20","1":"28.20"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"27.85","1":"27.85"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"27.81","1":"27.81"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"27.81","1":"27.81"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.89","1":"27.89"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.70","1":"27.70"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.80","1":"27.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"28.10","1":"28.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"28.02","1":"28.02"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.93","1":"28.93"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"29.39","1":"29.39"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"30.47","1":"30.47"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"30.60","1":"30.60"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.73","1":"30.73"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.40","1":"30.40"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"30.70","1":"30.70"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.53","1":"30.53"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.36","1":"30.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"32.10","1":"32.10"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"32.75","1":"32.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.81","1":"32.81"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"34.84","1":"34.84"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"35.64","1":"35.64"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"34.83","1":"34.83"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"35.60","1":"35.60"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.45","1":"35.45"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.50","1":"35.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"34.99","1":"34.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"34.31","1":"34.31"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"34.70","1":"34.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"35.61","1":"35.61"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"34.98","1":"34.98"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"35.01","1":"35.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"34.88","1":"34.88"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"34.30","1":"34.30"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"34.74","1":"34.74"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"35.25","1":"35.25"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"35.80","1":"35.80"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"35.80","1":"35.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"35.49","1":"35.49"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"35.39","1":"35.39"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"35.09","1":"35.09"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"35.01","1":"35.01"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"35.15","1":"35.15"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"35.38","1":"35.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"35.11","1":"35.11"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"35.39","1":"35.39"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"35.57","1":"35.57"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"35.71","1":"35.71"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"35.59","1":"35.59"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"35.04","1":"35.04"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"35.88","1":"35.88"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"35.50","1":"35.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"34.87","1":"34.87"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"34.15","1":"34.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"34.84","1":"34.84"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"33.51","1":"33.51"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"34.00","1":"34.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"34.00","1":"34.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"33.60","1":"33.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"32.80","1":"32.80"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.50","1":"32.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.97","1":"32.97"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.00","1":"33.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"33.25","1":"33.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"32.99","1":"32.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"32.50","1":"32.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"33.19","1":"33.19"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"33.39","1":"33.39"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"33.49","1":"33.49"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"32.82","1":"32.82"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"34.91","1":"34.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"36.48","1":"36.48"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.53","1":"36.53"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.48","1":"37.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"37.86","1":"37.86"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"37.25","1":"37.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"34.49","1":"34.49"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.77","1":"33.77"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"34.89","1":"34.89"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"35.52","1":"35.52"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"37.03","1":"37.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"37.55","1":"37.55"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"37.01","1":"37.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"37.60","1":"37.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"37.98","1":"37.98"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"37.25","1":"37.25"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"37.30","1":"37.30"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"37.30","1":"37.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"36.65","1":"36.65"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"36.56","1":"36.56"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"36.80","1":"36.80"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"36.80","1":"36.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"36.55","1":"36.55"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"36.90","1":"36.90"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"36.90","1":"36.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"37.39","1":"37.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"37.75","1":"37.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"37.68","1":"37.68"},{"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":"39.06","1":"39.06"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.72","1":"38.72"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.57","1":"38.57"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.83","1":"38.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"38.65","1":"38.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.97","1":"38.97"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.46","1":"39.46"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"39.07","1":"39.07"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"39.48","1":"39.48"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"38.89","1":"38.89"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"38.99","1":"38.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"38.90","1":"38.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"38.65","1":"38.65"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"38.45","1":"38.45"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"39.13","1":"39.13"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"38.99","1":"38.99"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"38.84","1":"38.84"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"39.24","1":"39.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"39.34","1":"39.34"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"39.16","1":"39.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.41","1":"39.41"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"39.46","1":"39.46"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"39.26","1":"39.26"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"39.50","1":"39.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.38","1":"40.38"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"40.67","1":"40.67"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"40.04","1":"40.04"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"40.10","1":"40.10"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"40.40","1":"40.40"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"40.03","1":"40.03"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"39.49","1":"39.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"37.66","1":"37.66"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"37.81","1":"37.81"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"38.31","1":"38.31"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"37.92","1":"37.92"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"38.02","1":"38.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"38.28","1":"38.28"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"38.02","1":"38.02"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"38.40","1":"38.40"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"37.06","1":"37.06"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"36.47","1":"36.47"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"36.90","1":"36.90"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"36.89","1":"36.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"36.91","1":"36.91"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"36.49","1":"36.49"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"36.38","1":"36.38"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"36.37","1":"36.37"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"37.43","1":"37.43"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"37.00","1":"37.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"37.49","1":"37.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"37.36","1":"37.36"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.40","1":"37.40"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"36.64","1":"36.64"},{"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":"36.55","1":"36.55"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"36.86","1":"36.86"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"35.73","1":"35.73"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"35.52","1":"35.52"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"35.83","1":"35.83"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"36.01","1":"36.01"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"36.48","1":"36.48"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"36.64","1":"36.64"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"34.79","1":"34.79"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.42","1":"33.42"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.30","1":"33.30"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"34.80","1":"34.80"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"35.38","1":"35.38"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.70","1":"36.70"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.51","1":"35.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"34.67","1":"34.67"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"35.97","1":"35.97"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"35.50","1":"35.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"35.01","1":"35.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"34.94","1":"34.94"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"34.89","1":"34.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"33.99","1":"33.99"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"34.11","1":"34.11"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"34.43","1":"34.43"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"34.99","1":"34.99"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"34.94","1":"34.94"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.06","1":"35.06"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.47","1":"35.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"37.12","1":"37.12"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"39.75","1":"39.75"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"38.51","1":"38.51"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"38.50","1":"38.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"37.83","1":"37.83"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"38.02","1":"38.02"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"38.02","1":"38.02"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"38.55","1":"38.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.25","1":"40.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.72","1":"40.72"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"39.11","1":"39.11"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.47","1":"39.47"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.70","1":"39.70"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"41.05","1":"41.05"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.01","1":"41.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"41.31","1":"41.31"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"41.01","1":"41.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"41.16","1":"41.16"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"41.04","1":"41.04"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"41.05","1":"41.05"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.27","1":"40.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.47","1":"40.47"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"41.66","1":"41.66"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"41.57","1":"41.57"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"41.11","1":"41.11"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.29","1":"41.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.03","1":"41.03"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"41.22","1":"41.22"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"41.12","1":"41.12"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"41.10","1":"41.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"41.27","1":"41.27"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"41.13","1":"41.13"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"40.96","1":"40.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"40.09","1":"40.09"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"40.79","1":"40.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"40.37","1":"40.37"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"40.94","1":"40.94"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"40.11","1":"40.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"40.27","1":"40.27"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"40.91","1":"40.91"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"40.41","1":"40.41"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.45","1":"40.45"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"39.95","1":"39.95"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"39.73","1":"39.73"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"39.75","1":"39.75"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"39.51","1":"39.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"39.38","1":"39.38"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"40.03","1":"40.03"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"40.20","1":"40.20"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"40.99","1":"40.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"40.99","1":"40.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"40.19","1":"40.19"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"41.49","1":"41.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"41.10","1":"41.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"41.89","1":"41.89"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.25","1":"41.25"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"41.52","1":"41.52"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"41.56","1":"41.56"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"42.03","1":"42.03"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.01","1":"42.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"42.50","1":"42.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"42.50","1":"42.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"43.64","1":"43.64"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.73","1":"43.73"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.40","1":"43.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"43.47","1":"43.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"43.13","1":"43.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"43.75","1":"43.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"43.51","1":"43.51"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"43.21","1":"43.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"44.72","1":"44.72"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"45.00","1":"45.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"44.76","1":"44.76"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"45.75","1":"45.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"46.00","1":"46.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"44.38","1":"44.38"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"44.90","1":"44.90"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"44.28","1":"44.28"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.15","1":"43.15"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"44.76","1":"44.76"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"43.40","1":"43.40"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"44.20","1":"44.20"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"44.10","1":"44.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"43.05","1":"43.05"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"42.93","1":"42.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"43.50","1":"43.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"43.95","1":"43.95"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"43.75","1":"43.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"43.79","1":"43.79"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"43.89","1":"43.89"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"44.42","1":"44.42"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"43.45","1":"43.45"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"42.91","1":"42.91"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.10","1":"43.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"44.50","1":"44.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"44.05","1":"44.05"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"45.75","1":"45.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"46.50","1":"46.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"46.30","1":"46.30"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"46.00","1":"46.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"46.01","1":"46.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"46.80","1":"46.80"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"46.52","1":"46.52"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"46.35","1":"46.35"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"46.45","1":"46.45"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"46.00","1":"46.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"45.51","1":"45.51"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"45.60","1":"45.60"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"45.75","1":"45.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"46.61","1":"46.61"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"47.58","1":"47.58"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"46.94","1":"46.94"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"46.45","1":"46.45"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"46.98","1":"46.98"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"44.25","1":"44.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"43.90","1":"43.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.58","1":"44.58"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"45.05","1":"45.05"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"45.05","1":"45.05"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"45.87","1":"45.87"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"44.53","1":"44.53"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"43.49","1":"43.49"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"42.35","1":"42.35"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"43.30","1":"43.30"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"44.75","1":"44.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"44.75","1":"44.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"44.02","1":"44.02"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"43.51","1":"43.51"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"44.10","1":"44.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"44.40","1":"44.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"43.10","1":"43.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"43.06","1":"43.06"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"42.45","1":"42.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"42.55","1":"42.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"42.93","1":"42.93"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"43.43","1":"43.43"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"43.02","1":"43.02"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"44.17","1":"44.17"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"44.95","1":"44.95"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"45.25","1":"45.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"44.99","1":"44.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"44.22","1":"44.22"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"44.10","1":"44.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"44.31","1":"44.31"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"45.70","1":"45.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"45.60","1":"45.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"45.99","1":"45.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"45.75","1":"45.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"45.57","1":"45.57"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"46.25","1":"46.25"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"45.65","1":"45.65"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"45.90","1":"45.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"46.30","1":"46.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"44.88","1":"44.88"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"44.40","1":"44.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"44.10","1":"44.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"45.50","1":"45.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"45.01","1":"45.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"45.60","1":"45.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"45.01","1":"45.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"45.05","1":"45.05"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"44.52","1":"44.52"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"44.75","1":"44.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"44.50","1":"44.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"45.05","1":"45.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"43.10","1":"43.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"43.50","1":"43.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"42.75","1":"42.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"43.08","1":"43.08"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"42.61","1":"42.61"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"43.40","1":"43.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"43.25","1":"43.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"43.50","1":"43.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"44.50","1":"44.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"47.70","1":"47.70"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"44.07","1":"44.07"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"45.00","1":"45.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"45.50","1":"45.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"46.50","1":"46.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"49.00","1":"49.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"46.50","1":"46.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"47.00","1":"47.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"46.79","1":"46.79"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"46.10","1":"46.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"46.80","1":"46.80"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"49.77","1":"49.77"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"45.50","1":"45.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"44.25","1":"44.25"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"43.66","1":"43.66"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"43.85","1":"43.85"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"42.92","1":"42.92"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.94","1":"42.94"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.14","1":"43.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"42.95","1":"42.95"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"42.80","1":"42.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"42.90","1":"42.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"41.60","1":"41.60"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"41.49","1":"41.49"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"42.85","1":"42.85"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"42.01","1":"42.01"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"40.18","1":"40.18"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"40.79","1":"40.79"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"38.99","1":"38.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"39.25","1":"39.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"39.27","1":"39.27"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"39.99","1":"39.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"39.20","1":"39.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"39.05","1":"39.05"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"38.10","1":"38.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"39.25","1":"39.25"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"37.99","1":"37.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.44","1":"39.44"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.70","1":"37.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.75","1":"37.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"35.75","1":"35.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"35.86","1":"35.86"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"35.98","1":"35.98"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"35.96","1":"35.96"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"35.25","1":"35.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"35.51","1":"35.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"36.80","1":"36.80"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.80","1":"37.80"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"37.50","1":"37.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"39.08","1":"39.08"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"40.02","1":"40.02"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"40.51","1":"40.51"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"41.25","1":"41.25"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"39.00","1":"39.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"38.75","1":"38.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"39.71","1":"39.71"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"39.49","1":"39.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"39.30","1":"39.30"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"37.50","1":"37.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"37.84","1":"37.84"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"37.55","1":"37.55"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"38.49","1":"38.49"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"37.25","1":"37.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"35.03","1":"35.03"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"34.25","1":"34.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"34.15","1":"34.15"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"34.35","1":"34.35"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"34.60","1":"34.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"35.49","1":"35.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"35.99","1":"35.99"},{"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":"36.49","1":"36.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"35.80","1":"35.80"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.01","1":"35.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"36.35","1":"36.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"34.49","1":"34.49"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.02","1":"34.02"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"34.80","1":"34.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"35.45","1":"35.45"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"34.50","1":"34.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"34.50","1":"34.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"34.01","1":"34.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"35.25","1":"35.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"35.90","1":"35.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"35.79","1":"35.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"35.54","1":"35.54"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"35.11","1":"35.11"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"35.25","1":"35.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"35.00","1":"35.00"},{"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":"34.56","1":"34.56"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"34.99","1":"34.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"34.94","1":"34.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"34.63","1":"34.63"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"35.01","1":"35.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"35.23","1":"35.23"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"35.44","1":"35.44"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"35.44","1":"35.44"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"35.25","1":"35.25"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"34.74","1":"34.74"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"34.49","1":"34.49"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"34.95","1":"34.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"34.96","1":"34.96"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"34.80","1":"34.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"34.90","1":"34.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"33.98","1":"33.98"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"34.49","1":"34.49"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"34.25","1":"34.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"33.88","1":"33.88"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"33.90","1":"33.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"33.25","1":"33.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"31.49","1":"31.49"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"30.40","1":"30.40"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"29.80","1":"29.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"30.44","1":"30.44"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"30.65","1":"30.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"31.25","1":"31.25"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"31.89","1":"31.89"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"32.48","1":"32.48"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"32.99","1":"32.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"32.02","1":"32.02"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.96","1":"32.96"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"32.90","1":"32.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.26","1":"32.26"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"32.20","1":"32.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"32.50","1":"32.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"32.25","1":"32.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"32.50","1":"32.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"32.99","1":"32.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"32.95","1":"32.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"32.95","1":"32.95"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"34.95","1":"34.95"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"34.06","1":"34.06"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.67","1":"33.67"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"34.49","1":"34.49"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"33.51","1":"33.51"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"33.58","1":"33.58"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"34.67","1":"34.67"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.60","1":"34.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"34.80","1":"34.80"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"35.05","1":"35.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"35.50","1":"35.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"35.73","1":"35.73"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"31.68","1":"31.68"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"31.70","1":"31.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"31.01","1":"31.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.71","1":"30.71"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"29.51","1":"29.51"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"29.30","1":"29.30"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"30.01","1":"30.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"29.80","1":"29.80"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"28.15","1":"28.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.60","1":"28.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"28.73","1":"28.73"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"28.45","1":"28.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"28.02","1":"28.02"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"28.30","1":"28.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"28.26","1":"28.26"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"28.50","1":"28.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"29.66","1":"29.66"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.81","1":"29.81"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"29.60","1":"29.60"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.32","1":"29.32"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"29.49","1":"29.49"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"29.44","1":"29.44"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"29.76","1":"29.76"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"30.60","1":"30.60"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"31.15","1":"31.15"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"31.80","1":"31.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"31.25","1":"31.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"31.03","1":"31.03"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"31.78","1":"31.78"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"31.49","1":"31.49"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"30.66","1":"30.66"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"30.22","1":"30.22"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"30.50","1":"30.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"30.68","1":"30.68"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"30.04","1":"30.04"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"30.65","1":"30.65"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"30.69","1":"30.69"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"30.48","1":"30.48"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"29.14","1":"29.14"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"29.33","1":"29.33"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"29.39","1":"29.39"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.25","1":"29.25"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.94","1":"28.94"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"28.95","1":"28.95"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.95","1":"28.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.47","1":"28.47"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"28.31","1":"28.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.52","1":"27.52"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"29.45","1":"29.45"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"30.22","1":"30.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.51","1":"30.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"29.66","1":"29.66"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.84","1":"31.84"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"32.29","1":"32.29"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.75","1":"32.75"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"32.79","1":"32.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"32.34","1":"32.34"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"33.46","1":"33.46"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"33.78","1":"33.78"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"34.65","1":"34.65"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"33.81","1":"33.81"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"34.98","1":"34.98"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"35.01","1":"35.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"36.19","1":"36.19"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"35.75","1":"35.75"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"35.61","1":"35.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"36.50","1":"36.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"35.01","1":"35.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"34.85","1":"34.85"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"35.80","1":"35.80"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"35.82","1":"35.82"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"36.08","1":"36.08"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"36.32","1":"36.32"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"36.20","1":"36.20"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"36.32","1":"36.32"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"36.25","1":"36.25"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"37.13","1":"37.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"38.19","1":"38.19"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"41.05","1":"41.05"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"43.70","1":"43.70"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"43.01","1":"43.01"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"42.81","1":"42.81"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"41.91","1":"41.91"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"42.58","1":"42.58"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"36.68","1":"36.68"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"37.00","1":"37.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"36.48","1":"36.48"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"36.73","1":"36.73"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"36.23","1":"36.23"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"35.80","1":"35.80"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"35.98","1":"35.98"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"37.06","1":"37.06"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"36.55","1":"36.55"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"36.42","1":"36.42"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"36.32","1":"36.32"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"36.40","1":"36.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"36.17","1":"36.17"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"36.36","1":"36.36"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"36.82","1":"36.82"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"36.23","1":"36.23"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"36.99","1":"36.99"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"37.06","1":"37.06"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"37.07","1":"37.07"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"37.20","1":"37.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"37.50","1":"37.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"37.43","1":"37.43"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"38.53","1":"38.53"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"38.75","1":"38.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.50","1":"38.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"38.75","1":"38.75"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"39.56","1":"39.56"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"39.50","1":"39.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"40.30","1":"40.30"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"40.30","1":"40.30"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"41.55","1":"41.55"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"41.00","1":"41.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"42.01","1":"42.01"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"43.02","1":"43.02"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"42.80","1":"42.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"43.24","1":"43.24"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"44.52","1":"44.52"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"45.50","1":"45.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"46.84","1":"46.84"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"47.11","1":"47.11"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"47.97","1":"47.97"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"46.00","1":"46.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"47.08","1":"47.08"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"46.75","1":"46.75"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"46.50","1":"46.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"47.50","1":"47.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"48.13","1":"48.13"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"51.73","1":"51.73"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"52.10","1":"52.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"52.86","1":"52.86"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"54.29","1":"54.29"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"53.18","1":"53.18"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"53.00","1":"53.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"54.86","1":"54.86"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"54.32","1":"54.32"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"54.50","1":"54.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"55.07","1":"55.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"58.42","1":"58.42"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"59.61","1":"59.61"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"59.33","1":"59.33"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"59.40","1":"59.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"57.87","1":"57.87"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"57.13","1":"57.13"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"56.50","1":"56.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"54.01","1":"54.01"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"52.06","1":"52.06"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"51.95","1":"51.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"51.47","1":"51.47"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"52.03","1":"52.03"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"51.15","1":"51.15"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"53.00","1":"53.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"54.23","1":"54.23"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"55.32","1":"55.32"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"56.06","1":"56.06"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"56.01","1":"56.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"55.99","1":"55.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"55.99","1":"55.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"55.37","1":"55.37"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"55.08","1":"55.08"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"55.12","1":"55.12"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"54.75","1":"54.75"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"55.92","1":"55.92"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"55.39","1":"55.39"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"55.27","1":"55.27"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"54.92","1":"54.92"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"56.53","1":"56.53"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"57.00","1":"57.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"57.72","1":"57.72"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"59.38","1":"59.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"59.89","1":"59.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"60.94","1":"60.94"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"60.13","1":"60.13"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"59.49","1":"59.49"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"59.99","1":"59.99"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"59.80","1":"59.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"60.20","1":"60.20"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"61.08","1":"61.08"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"61.00","1":"61.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"60.40","1":"60.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"59.12","1":"59.12"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"59.00","1":"59.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"58.63","1":"58.63"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"59.23","1":"59.23"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"58.29","1":"58.29"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"57.68","1":"57.68"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"57.20","1":"57.20"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"57.40","1":"57.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"57.99","1":"57.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"58.00","1":"58.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"58.28","1":"58.28"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"58.99","1":"58.99"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"59.36","1":"59.36"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"60.42","1":"60.42"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"59.02","1":"59.02"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"59.58","1":"59.58"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"59.44","1":"59.44"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"59.37","1":"59.37"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"59.14","1":"59.14"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"59.30","1":"59.30"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"59.06","1":"59.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"58.76","1":"58.76"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"58.88","1":"58.88"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"58.48","1":"58.48"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"58.91","1":"58.91"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"56.00","1":"56.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"56.15","1":"56.15"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"54.57","1":"54.57"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"53.78","1":"53.78"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"54.01","1":"54.01"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"55.25","1":"55.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"55.54","1":"55.54"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"56.90","1":"56.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"57.24","1":"57.24"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"56.25","1":"56.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"56.99","1":"56.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"57.00","1":"57.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"58.38","1":"58.38"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"57.96","1":"57.96"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"60.01","1":"60.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"60.79","1":"60.79"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"60.99","1":"60.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"61.58","1":"61.58"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"61.45","1":"61.45"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"61.19","1":"61.19"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"61.50","1":"61.50"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"60.50","1":"60.50"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"59.14","1":"59.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"60.05","1":"60.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"60.47","1":"60.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"59.97","1":"59.97"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"60.02","1":"60.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"60.09","1":"60.09"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"59.20","1":"59.20"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"60.53","1":"60.53"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"59.46","1":"59.46"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"59.12","1":"59.12"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"58.88","1":"58.88"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"58.97","1":"58.97"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"60.00","1":"60.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"60.40","1":"60.40"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"61.10","1":"61.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"61.41","1":"61.41"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"60.96","1":"60.96"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"61.74","1":"61.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"61.85","1":"61.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"61.47","1":"61.47"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"61.48","1":"61.48"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"61.63","1":"61.63"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"61.51","1":"61.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"61.25","1":"61.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"61.75","1":"61.75"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"62.00","1":"62.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"61.51","1":"61.51"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"61.91","1":"61.91"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"60.50","1":"60.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"60.02","1":"60.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"60.11","1":"60.11"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"58.22","1":"58.22"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"63.15","1":"63.15"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"65.00","1":"65.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"70.50","1":"70.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"69.48","1":"69.48"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"68.33","1":"68.33"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"68.03","1":"68.03"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"67.85","1":"67.85"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"68.67","1":"68.67"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"70.50","1":"70.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"75.05","1":"75.05"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"74.99","1":"74.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"74.12","1":"74.12"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"73.14","1":"73.14"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"72.99","1":"72.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"73.97","1":"73.97"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"74.71","1":"74.71"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"73.14","1":"73.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"73.00","1":"73.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"70.75","1":"70.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"71.07","1":"71.07"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"70.98","1":"70.98"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"69.63","1":"69.63"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"68.62","1":"68.62"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"70.02","1":"70.02"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"70.01","1":"70.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"69.99","1":"69.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"70.00","1":"70.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"67.04","1":"67.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"69.00","1":"69.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"68.02","1":"68.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"67.80","1":"67.80"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"68.95","1":"68.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"68.19","1":"68.19"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"68.10","1":"68.10"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"68.29","1":"68.29"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"68.50","1":"68.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"68.50","1":"68.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"69.71","1":"69.71"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"71.96","1":"71.96"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"71.83","1":"71.83"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"69.76","1":"69.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"70.06","1":"70.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"69.00","1":"69.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"68.57","1":"68.57"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"68.57","1":"68.57"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"68.04","1":"68.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"66.92","1":"66.92"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"66.99","1":"66.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"68.65","1":"68.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"67.12","1":"67.12"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"68.00","1":"68.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"68.00","1":"68.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"65.54","1":"65.54"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"66.15","1":"66.15"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"67.41","1":"67.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"66.16","1":"66.16"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"66.51","1":"66.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"67.49","1":"67.49"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"67.90","1":"67.90"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"67.51","1":"67.51"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"66.60","1":"66.60"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.50","1":"67.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"67.25","1":"67.25"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"67.50","1":"67.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"67.19","1":"67.19"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"68.01","1":"68.01"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"68.37","1":"68.37"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"69.95","1":"69.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"69.74","1":"69.74"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"70.42","1":"70.42"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"69.77","1":"69.77"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"69.52","1":"69.52"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"69.50","1":"69.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"69.55","1":"69.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"70.76","1":"70.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"70.93","1":"70.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"70.74","1":"70.74"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"69.89","1":"69.89"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"71.06","1":"71.06"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"71.50","1":"71.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"72.92","1":"72.92"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"73.20","1":"73.20"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"73.92","1":"73.92"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"73.09","1":"73.09"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"73.20","1":"73.20"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"74.00","1":"74.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"72.01","1":"72.01"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"72.50","1":"72.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"72.11","1":"72.11"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"71.06","1":"71.06"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"73.01","1":"73.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"73.38","1":"73.38"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"72.12","1":"72.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"73.07","1":"73.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"73.01","1":"73.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"72.90","1":"72.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"78.51","1":"78.51"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"79.20","1":"79.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"85.22","1":"85.22"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"88.73","1":"88.73"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"83.00","1":"83.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"85.51","1":"85.51"}]}