{"status":"success","msg":"Data does not exist","data":[{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"50.50","1":"50.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"48.00","1":"48.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"49.35","1":"49.35"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"48.75","1":"48.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"48.20","1":"48.20"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"49.05","1":"49.05"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"48.75","1":"48.75"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"48.35","1":"48.35"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"47.70","1":"47.70"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"47.00","1":"47.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"47.50","1":"47.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"47.25","1":"47.25"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"48.90","1":"48.90"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"45.25","1":"45.25"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"45.80","1":"45.80"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"45.30","1":"45.30"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"45.05","1":"45.05"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"44.05","1":"44.05"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"43.10","1":"43.10"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"40.85","1":"40.85"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"38.25","1":"38.25"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"39.50","1":"39.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"38.75","1":"38.75"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"36.85","1":"36.85"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"36.65","1":"36.65"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"36.65","1":"36.65"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"35.10","1":"35.10"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"35.40","1":"35.40"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"36.75","1":"36.75"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"36.35","1":"36.35"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"37.05","1":"37.05"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"38.90","1":"38.90"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"37.80","1":"37.80"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"36.90","1":"36.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"38.35","1":"38.35"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"37.20","1":"37.20"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"37.35","1":"37.35"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"37.45","1":"37.45"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"37.55","1":"37.55"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"38.60","1":"38.60"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"39.15","1":"39.15"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"39.85","1":"39.85"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"39.25","1":"39.25"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"38.20","1":"38.20"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"37.80","1":"37.80"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"37.90","1":"37.90"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"37.75","1":"37.75"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"37.90","1":"37.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"38.05","1":"38.05"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"38.85","1":"38.85"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"39.20","1":"39.20"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"39.80","1":"39.80"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"40.05","1":"40.05"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"40.25","1":"40.25"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"39.60","1":"39.60"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"39.75","1":"39.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"39.85","1":"39.85"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"39.65","1":"39.65"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"39.20","1":"39.20"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"39.60","1":"39.60"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"39.50","1":"39.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"39.20","1":"39.20"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"39.10","1":"39.10"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"38.90","1":"38.90"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"38.70","1":"38.70"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"38.65","1":"38.65"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"38.45","1":"38.45"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"38.60","1":"38.60"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"38.65","1":"38.65"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"38.70","1":"38.70"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"38.60","1":"38.60"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"38.55","1":"38.55"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"38.40","1":"38.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"37.90","1":"37.90"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"38.00","1":"38.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"37.40","1":"37.40"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"37.55","1":"37.55"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"38.15","1":"38.15"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"37.80","1":"37.80"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"37.60","1":"37.60"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"38.50","1":"38.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"39.95","1":"39.95"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"39.75","1":"39.75"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"39.55","1":"39.55"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"39.65","1":"39.65"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"39.65","1":"39.65"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"39.70","1":"39.70"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"39.65","1":"39.65"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"40.35","1":"40.35"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"40.80","1":"40.80"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"42.80","1":"42.80"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"43.45","1":"43.45"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"45.60","1":"45.60"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"46.75","1":"46.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"46.15","1":"46.15"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"45.40","1":"45.40"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"45.25","1":"45.25"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"45.20","1":"45.20"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"47.00","1":"47.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"47.30","1":"47.30"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"47.90","1":"47.90"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"47.60","1":"47.60"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"48.90","1":"48.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"49.10","1":"49.10"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"48.65","1":"48.65"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"48.55","1":"48.55"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"48.70","1":"48.70"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"48.25","1":"48.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"42.15","1":"42.15"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"43.20","1":"43.20"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"44.60","1":"44.60"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"44.75","1":"44.75"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"45.10","1":"45.10"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"44.70","1":"44.70"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"44.85","1":"44.85"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"44.40","1":"44.40"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"43.25","1":"43.25"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"43.55","1":"43.55"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"42.25","1":"42.25"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"41.95","1":"41.95"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"41.40","1":"41.40"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"41.15","1":"41.15"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"41.10","1":"41.10"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"41.10","1":"41.10"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"42.90","1":"42.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"43.70","1":"43.70"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"43.50","1":"43.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"43.10","1":"43.10"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"42.75","1":"42.75"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"43.25","1":"43.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"44.30","1":"44.30"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"43.80","1":"43.80"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"43.45","1":"43.45"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"43.20","1":"43.20"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"44.70","1":"44.70"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"44.80","1":"44.80"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"44.25","1":"44.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"43.90","1":"43.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"43.80","1":"43.80"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"44.60","1":"44.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"44.60","1":"44.60"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"44.70","1":"44.70"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"46.75","1":"46.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"48.40","1":"48.40"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"47.60","1":"47.60"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"48.45","1":"48.45"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"48.45","1":"48.45"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"50.85","1":"50.85"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"49.50","1":"49.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"48.80","1":"48.80"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"49.00","1":"49.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"49.05","1":"49.05"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"48.70","1":"48.70"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"47.60","1":"47.60"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"48.00","1":"48.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"48.00","1":"48.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"47.90","1":"47.90"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"47.80","1":"47.80"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"47.10","1":"47.10"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"48.10","1":"48.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"48.35","1":"48.35"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"48.10","1":"48.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"48.40","1":"48.40"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"48.75","1":"48.75"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"48.65","1":"48.65"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"48.45","1":"48.45"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"48.20","1":"48.20"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"48.40","1":"48.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"48.25","1":"48.25"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"48.40","1":"48.40"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"47.90","1":"47.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"49.35","1":"49.35"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"48.20","1":"48.20"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"48.30","1":"48.30"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"48.30","1":"48.30"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"49.60","1":"49.60"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"49.35","1":"49.35"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"48.95","1":"48.95"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"48.85","1":"48.85"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"48.80","1":"48.80"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"50.25","1":"50.25"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"50.85","1":"50.85"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"50.80","1":"50.80"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"52.00","1":"52.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"51.30","1":"51.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"50.40","1":"50.40"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"50.75","1":"50.75"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"51.45","1":"51.45"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"51.10","1":"51.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"51.00","1":"51.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"51.00","1":"51.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"51.10","1":"51.10"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"50.90","1":"50.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"51.00","1":"51.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"50.15","1":"50.15"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"50.70","1":"50.70"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"45.75","1":"45.75"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"46.80","1":"46.80"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"46.90","1":"46.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"46.40","1":"46.40"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"46.50","1":"46.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"45.20","1":"45.20"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"44.95","1":"44.95"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"44.55","1":"44.55"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"43.75","1":"43.75"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"43.25","1":"43.25"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"43.10","1":"43.10"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"43.45","1":"43.45"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"43.90","1":"43.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"44.35","1":"44.35"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"44.40","1":"44.40"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"44.20","1":"44.20"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"43.85","1":"43.85"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"44.20","1":"44.20"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"44.25","1":"44.25"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"44.15","1":"44.15"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"44.10","1":"44.10"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"43.90","1":"43.90"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"43.80","1":"43.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"43.70","1":"43.70"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"43.25","1":"43.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"42.70","1":"42.70"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"42.60","1":"42.60"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"43.15","1":"43.15"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"42.95","1":"42.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"44.45","1":"44.45"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"44.25","1":"44.25"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"43.90","1":"43.90"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"44.40","1":"44.40"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"45.40","1":"45.40"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"44.50","1":"44.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"44.50","1":"44.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"44.25","1":"44.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"43.25","1":"43.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"43.75","1":"43.75"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"43.80","1":"43.80"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"43.70","1":"43.70"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"43.75","1":"43.75"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"43.80","1":"43.80"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"43.70","1":"43.70"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"43.75","1":"43.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"43.55","1":"43.55"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"43.25","1":"43.25"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"42.55","1":"42.55"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"42.50","1":"42.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"42.80","1":"42.80"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"42.55","1":"42.55"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"42.75","1":"42.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"42.50","1":"42.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"42.60","1":"42.60"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"42.60","1":"42.60"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"42.50","1":"42.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"41.55","1":"41.55"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"40.40","1":"40.40"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"40.60","1":"40.60"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"41.65","1":"41.65"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"41.70","1":"41.70"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"42.15","1":"42.15"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"41.90","1":"41.90"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"41.25","1":"41.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"41.25","1":"41.25"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"39.10","1":"39.10"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"41.05","1":"41.05"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"42.60","1":"42.60"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"42.30","1":"42.30"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"42.20","1":"42.20"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"40.15","1":"40.15"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"40.05","1":"40.05"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"43.40","1":"43.40"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"42.10","1":"42.10"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"41.30","1":"41.30"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"41.55","1":"41.55"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"41.80","1":"41.80"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"41.25","1":"41.25"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"41.10","1":"41.10"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"41.10","1":"41.10"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"41.00","1":"41.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"41.15","1":"41.15"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"41.45","1":"41.45"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"41.30","1":"41.30"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"41.70","1":"41.70"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"41.75","1":"41.75"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"42.40","1":"42.40"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"44.30","1":"44.30"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"44.65","1":"44.65"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"44.20","1":"44.20"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"43.85","1":"43.85"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"43.70","1":"43.70"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"43.45","1":"43.45"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"43.45","1":"43.45"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"43.25","1":"43.25"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"43.35","1":"43.35"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"43.70","1":"43.70"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"45.10","1":"45.10"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"45.45","1":"45.45"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"45.20","1":"45.20"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"45.00","1":"45.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"44.85","1":"44.85"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"44.50","1":"44.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"44.30","1":"44.30"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"44.15","1":"44.15"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"45.10","1":"45.10"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"46.20","1":"46.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"46.00","1":"46.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"45.50","1":"45.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"45.10","1":"45.10"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"44.10","1":"44.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"42.75","1":"42.75"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"43.80","1":"43.80"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"43.85","1":"43.85"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"45.95","1":"45.95"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"45.65","1":"45.65"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"43.85","1":"43.85"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"43.35","1":"43.35"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"43.25","1":"43.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"42.85","1":"42.85"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"42.30","1":"42.30"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"42.70","1":"42.70"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"43.30","1":"43.30"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"43.40","1":"43.40"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"42.55","1":"42.55"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"43.00","1":"43.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"42.90","1":"42.90"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"42.80","1":"42.80"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"42.75","1":"42.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"43.50","1":"43.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"43.50","1":"43.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"43.70","1":"43.70"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"44.30","1":"44.30"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"45.15","1":"45.15"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"45.10","1":"45.10"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"44.75","1":"44.75"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"45.75","1":"45.75"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"45.50","1":"45.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"45.95","1":"45.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"46.10","1":"46.10"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"45.60","1":"45.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"41.65","1":"41.65"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"42.00","1":"42.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"42.95","1":"42.95"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"43.35","1":"43.35"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"43.00","1":"43.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"43.05","1":"43.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"43.00","1":"43.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"42.75","1":"42.75"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"42.70","1":"42.70"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"42.70","1":"42.70"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"42.10","1":"42.10"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"42.80","1":"42.80"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"42.10","1":"42.10"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"42.00","1":"42.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"41.50","1":"41.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"41.25","1":"41.25"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"41.00","1":"41.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"40.95","1":"40.95"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"41.75","1":"41.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"41.25","1":"41.25"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"41.10","1":"41.10"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"41.15","1":"41.15"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"41.00","1":"41.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"41.00","1":"41.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"40.95","1":"40.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"40.90","1":"40.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"40.90","1":"40.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"40.75","1":"40.75"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"40.80","1":"40.80"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"40.65","1":"40.65"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"41.50","1":"41.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"42.20","1":"42.20"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"42.30","1":"42.30"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"41.95","1":"41.95"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"41.45","1":"41.45"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"41.60","1":"41.60"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"41.75","1":"41.75"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"41.50","1":"41.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"41.30","1":"41.30"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"41.50","1":"41.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"41.75","1":"41.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"40.80","1":"40.80"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"40.90","1":"40.90"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"40.75","1":"40.75"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"40.35","1":"40.35"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"40.65","1":"40.65"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"40.65","1":"40.65"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"40.80","1":"40.80"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"40.70","1":"40.70"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"40.85","1":"40.85"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"40.60","1":"40.60"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"40.50","1":"40.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"40.80","1":"40.80"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"40.60","1":"40.60"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"40.80","1":"40.80"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"40.80","1":"40.80"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"40.70","1":"40.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"40.75","1":"40.75"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"41.80","1":"41.80"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"41.60","1":"41.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"41.90","1":"41.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"43.25","1":"43.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"42.70","1":"42.70"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"43.20","1":"43.20"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"43.80","1":"43.80"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"45.45","1":"45.45"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"47.70","1":"47.70"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"47.75","1":"47.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"49.35","1":"49.35"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"51.00","1":"51.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"52.70","1":"52.70"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"53.20","1":"53.20"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"53.90","1":"53.90"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"54.50","1":"54.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"55.90","1":"55.90"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"56.05","1":"56.05"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"53.25","1":"53.25"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"53.25","1":"53.25"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"52.90","1":"52.90"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"52.85","1":"52.85"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"52.90","1":"52.90"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"53.40","1":"53.40"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"53.95","1":"53.95"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"55.00","1":"55.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"55.25","1":"55.25"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"55.15","1":"55.15"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"54.90","1":"54.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"55.30","1":"55.30"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"55.30","1":"55.30"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"56.00","1":"56.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"55.95","1":"55.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"55.70","1":"55.70"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"55.20","1":"55.20"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"55.45","1":"55.45"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"56.40","1":"56.40"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"57.10","1":"57.10"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"56.40","1":"56.40"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"57.95","1":"57.95"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"58.30","1":"58.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"58.00","1":"58.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"58.30","1":"58.30"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"57.90","1":"57.90"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"58.10","1":"58.10"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"58.20","1":"58.20"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"58.40","1":"58.40"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"59.10","1":"59.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"59.45","1":"59.45"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"59.80","1":"59.80"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"59.95","1":"59.95"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"60.05","1":"60.05"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"60.35","1":"60.35"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"60.60","1":"60.60"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"60.55","1":"60.55"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"60.85","1":"60.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"60.90","1":"60.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"60.80","1":"60.80"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"60.85","1":"60.85"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"60.85","1":"60.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"61.20","1":"61.20"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"61.70","1":"61.70"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"62.00","1":"62.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"61.95","1":"61.95"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"62.30","1":"62.30"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"62.25","1":"62.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"62.25","1":"62.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"62.40","1":"62.40"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"62.40","1":"62.40"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"62.40","1":"62.40"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"62.55","1":"62.55"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"61.80","1":"61.80"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"61.90","1":"61.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"61.90","1":"61.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"62.20","1":"62.20"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"61.05","1":"61.05"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"60.85","1":"60.85"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"60.10","1":"60.10"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"59.95","1":"59.95"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"59.70","1":"59.70"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"59.85","1":"59.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"59.85","1":"59.85"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"59.95","1":"59.95"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"59.85","1":"59.85"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"59.90","1":"59.90"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"59.35","1":"59.35"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"59.25","1":"59.25"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"59.25","1":"59.25"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"59.40","1":"59.40"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"59.25","1":"59.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"60.05","1":"60.05"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"60.05","1":"60.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"60.15","1":"60.15"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"60.15","1":"60.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"60.30","1":"60.30"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"60.10","1":"60.10"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"60.15","1":"60.15"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"60.15","1":"60.15"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"59.85","1":"59.85"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"59.90","1":"59.90"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"60.15","1":"60.15"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"59.50","1":"59.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"60.15","1":"60.15"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"60.95","1":"60.95"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"61.45","1":"61.45"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"61.15","1":"61.15"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"60.85","1":"60.85"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"60.25","1":"60.25"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"60.90","1":"60.90"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"60.70","1":"60.70"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"60.30","1":"60.30"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"60.35","1":"60.35"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"60.10","1":"60.10"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"61.85","1":"61.85"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"61.70","1":"61.70"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"61.75","1":"61.75"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"61.75","1":"61.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"61.80","1":"61.80"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"61.55","1":"61.55"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"61.50","1":"61.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"60.60","1":"60.60"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"60.65","1":"60.65"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"61.00","1":"61.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"60.60","1":"60.60"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"60.50","1":"60.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"59.50","1":"59.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"60.35","1":"60.35"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"60.50","1":"60.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"59.60","1":"59.60"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"59.80","1":"59.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"56.85","1":"56.85"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"59.50","1":"59.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"60.00","1":"60.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"57.00","1":"57.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"54.15","1":"54.15"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"51.45","1":"51.45"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"49.20","1":"49.20"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"47.50","1":"47.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"48.10","1":"48.10"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"49.90","1":"49.90"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"49.95","1":"49.95"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"50.00","1":"50.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"49.75","1":"49.75"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"50.00","1":"50.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"50.00","1":"50.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"50.25","1":"50.25"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"51.50","1":"51.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"51.55","1":"51.55"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"52.00","1":"52.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"52.90","1":"52.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"54.45","1":"54.45"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"55.00","1":"55.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"55.45","1":"55.45"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"55.35","1":"55.35"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"54.45","1":"54.45"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"53.85","1":"53.85"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"53.70","1":"53.70"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"53.90","1":"53.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"54.75","1":"54.75"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"55.00","1":"55.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"54.75","1":"54.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"54.80","1":"54.80"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"56.00","1":"56.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"56.75","1":"56.75"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"52.40","1":"52.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"50.60","1":"50.60"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"50.80","1":"50.80"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"50.80","1":"50.80"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"50.70","1":"50.70"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"51.10","1":"51.10"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"52.10","1":"52.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"51.80","1":"51.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"51.70","1":"51.70"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"52.10","1":"52.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"51.40","1":"51.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"51.25","1":"51.25"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"50.95","1":"50.95"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"50.55","1":"50.55"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"48.05","1":"48.05"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"47.00","1":"47.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"49.35","1":"49.35"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"51.80","1":"51.80"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"51.50","1":"51.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"50.15","1":"50.15"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"49.15","1":"49.15"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"48.50","1":"48.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"48.50","1":"48.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"47.50","1":"47.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"47.90","1":"47.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"50.25","1":"50.25"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"49.95","1":"49.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"50.20","1":"50.20"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"50.00","1":"50.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"50.30","1":"50.30"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"51.10","1":"51.10"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"50.50","1":"50.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"50.65","1":"50.65"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"50.60","1":"50.60"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"50.35","1":"50.35"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"50.70","1":"50.70"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"50.75","1":"50.75"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"50.80","1":"50.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"50.65","1":"50.65"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"50.30","1":"50.30"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"50.25","1":"50.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"50.25","1":"50.25"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"50.20","1":"50.20"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"49.95","1":"49.95"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"51.05","1":"51.05"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"50.60","1":"50.60"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"50.80","1":"50.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"48.45","1":"48.45"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"50.50","1":"50.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"49.50","1":"49.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"50.80","1":"50.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"50.15","1":"50.15"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"49.75","1":"49.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"50.50","1":"50.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"49.95","1":"49.95"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"49.70","1":"49.70"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"49.60","1":"49.60"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"49.50","1":"49.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"49.35","1":"49.35"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"49.80","1":"49.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"49.70","1":"49.70"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"49.50","1":"49.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"49.55","1":"49.55"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"49.90","1":"49.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"49.75","1":"49.75"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"49.80","1":"49.80"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"50.70","1":"50.70"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"50.70","1":"50.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"50.80","1":"50.80"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"51.10","1":"51.10"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"50.90","1":"50.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"50.95","1":"50.95"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"50.60","1":"50.60"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"51.00","1":"51.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"52.15","1":"52.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"52.00","1":"52.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"52.35","1":"52.35"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"53.30","1":"53.30"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"54.35","1":"54.35"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"52.90","1":"52.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"53.50","1":"53.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"53.40","1":"53.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"53.40","1":"53.40"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"54.00","1":"54.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"53.95","1":"53.95"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"54.50","1":"54.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"54.50","1":"54.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"56.00","1":"56.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"55.20","1":"55.20"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"55.15","1":"55.15"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"55.75","1":"55.75"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"55.45","1":"55.45"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"51.75","1":"51.75"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"52.15","1":"52.15"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"52.20","1":"52.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"51.80","1":"51.80"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"51.85","1":"51.85"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"51.00","1":"51.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"50.95","1":"50.95"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"51.10","1":"51.10"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"51.00","1":"51.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"52.25","1":"52.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"53.35","1":"53.35"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"52.55","1":"52.55"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"52.75","1":"52.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"53.00","1":"53.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"53.85","1":"53.85"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"53.45","1":"53.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"53.50","1":"53.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"53.50","1":"53.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"53.85","1":"53.85"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"53.40","1":"53.40"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"53.05","1":"53.05"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"53.10","1":"53.10"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"53.05","1":"53.05"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"52.80","1":"52.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"52.90","1":"52.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"53.00","1":"53.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"52.85","1":"52.85"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"53.00","1":"53.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"52.85","1":"52.85"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"53.00","1":"53.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"52.90","1":"52.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"53.60","1":"53.60"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"53.00","1":"53.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"53.70","1":"53.70"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"52.75","1":"52.75"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"53.07","1":"53.07"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"52.80","1":"52.80"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"53.00","1":"53.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"53.11","1":"53.11"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"53.80","1":"53.80"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"53.30","1":"53.30"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"53.15","1":"53.15"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"52.96","1":"52.96"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"53.00","1":"53.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"52.40","1":"52.40"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"51.95","1":"51.95"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"51.00","1":"51.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"51.00","1":"51.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"50.50","1":"50.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"47.98","1":"47.98"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"47.90","1":"47.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"50.00","1":"50.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"48.25","1":"48.25"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"50.00","1":"50.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"50.25","1":"50.25"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"50.40","1":"50.40"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"51.25","1":"51.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"53.25","1":"53.25"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"52.41","1":"52.41"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"51.70","1":"51.70"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"50.50","1":"50.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"50.02","1":"50.02"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"50.90","1":"50.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"50.60","1":"50.60"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"50.50","1":"50.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"49.51","1":"49.51"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"49.50","1":"49.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"49.30","1":"49.30"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"48.70","1":"48.70"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"48.49","1":"48.49"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"48.42","1":"48.42"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"47.94","1":"47.94"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"47.47","1":"47.47"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"46.53","1":"46.53"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"46.07","1":"46.07"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"45.62","1":"45.62"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"45.17","1":"45.17"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"44.72","1":"44.72"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"49.00","1":"49.00"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"48.51","1":"48.51"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"48.03","1":"48.03"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"47.55","1":"47.55"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"45.18","1":"45.18"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"45.40","1":"45.40"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"43.62","1":"43.62"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"43.05","1":"43.05"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"45.20","1":"45.20"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"45.55","1":"45.55"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"47.33","1":"47.33"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"47.04","1":"47.04"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"47.25","1":"47.25"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"44.90","1":"44.90"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"44.56","1":"44.56"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"46.34","1":"46.34"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"45.80","1":"45.80"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"44.59","1":"44.59"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"44.06","1":"44.06"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"44.25","1":"44.25"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"43.04","1":"43.04"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"43.90","1":"43.90"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"44.02","1":"44.02"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"43.82","1":"43.82"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"43.30","1":"43.30"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"42.97","1":"42.97"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"43.35","1":"43.35"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"45.00","1":"45.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"44.00","1":"44.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"43.39","1":"43.39"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"43.15","1":"43.15"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"43.00","1":"43.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"42.70","1":"42.70"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"41.15","1":"41.15"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"40.96","1":"40.96"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"41.12","1":"41.12"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"41.00","1":"41.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"40.80","1":"40.80"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"40.60","1":"40.60"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"41.00","1":"41.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"40.29","1":"40.29"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"40.10","1":"40.10"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"40.00","1":"40.00"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"37.80","1":"37.80"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"37.80","1":"37.80"},{"s_date":"Nov 12, 08","0":"Nov 12, 08","s_close":"37.80","1":"37.80"},{"s_date":"Nov 25, 08","0":"Nov 25, 08","s_close":"37.80","1":"37.80"},{"s_date":"Nov 28, 08","0":"Nov 28, 08","s_close":"37.80","1":"37.80"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"35.91","1":"35.91"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"34.12","1":"34.12"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"32.42","1":"32.42"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"30.80","1":"30.80"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"29.26","1":"29.26"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"27.80","1":"27.80"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"26.41","1":"26.41"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"26.50","1":"26.50"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"27.96","1":"27.96"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"29.35","1":"29.35"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"30.00","1":"30.00"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"31.56","1":"31.56"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"33.05","1":"33.05"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"34.73","1":"34.73"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"36.46","1":"36.46"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"38.28","1":"38.28"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"38.69","1":"38.69"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"36.30","1":"36.30"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"38.08","1":"38.08"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"37.86","1":"37.86"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"36.52","1":"36.52"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"34.70","1":"34.70"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"34.00","1":"34.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"35.68","1":"35.68"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"37.33","1":"37.33"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"36.60","1":"36.60"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"36.55","1":"36.55"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"38.25","1":"38.25"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"36.95","1":"36.95"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"35.99","1":"35.99"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"36.10","1":"36.10"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"35.75","1":"35.75"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"35.00","1":"35.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"33.25","1":"33.25"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"33.99","1":"33.99"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"34.50","1":"34.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"36.25","1":"36.25"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"35.82","1":"35.82"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"35.60","1":"35.60"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"35.50","1":"35.50"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"35.77","1":"35.77"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"35.00","1":"35.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"35.00","1":"35.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"35.56","1":"35.56"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"33.76","1":"33.76"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"33.22","1":"33.22"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"33.19","1":"33.19"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"32.60","1":"32.60"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"33.25","1":"33.25"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"32.90","1":"32.90"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"32.75","1":"32.75"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"32.50","1":"32.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"32.13","1":"32.13"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"32.11","1":"32.11"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"32.99","1":"32.99"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"33.05","1":"33.05"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"34.70","1":"34.70"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"34.70","1":"34.70"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"34.50","1":"34.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"33.63","1":"33.63"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"33.03","1":"33.03"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"34.48","1":"34.48"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"34.01","1":"34.01"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"33.21","1":"33.21"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"34.47","1":"34.47"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"35.39","1":"35.39"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"35.39","1":"35.39"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"35.39","1":"35.39"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"37.70","1":"37.70"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"37.13","1":"37.13"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"37.41","1":"37.41"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"37.65","1":"37.65"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"37.65","1":"37.65"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"37.63","1":"37.63"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"38.51","1":"38.51"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"39.27","1":"39.27"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"39.25","1":"39.25"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"39.04","1":"39.04"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"38.96","1":"38.96"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"38.50","1":"38.50"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"38.16","1":"38.16"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"38.01","1":"38.01"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"38.36","1":"38.36"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"38.50","1":"38.50"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"38.40","1":"38.40"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"39.03","1":"39.03"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"39.43","1":"39.43"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"39.33","1":"39.33"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"39.02","1":"39.02"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"39.51","1":"39.51"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"39.92","1":"39.92"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"40.26","1":"40.26"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"40.09","1":"40.09"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"40.13","1":"40.13"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"40.54","1":"40.54"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"40.74","1":"40.74"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"40.62","1":"40.62"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"41.25","1":"41.25"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"42.26","1":"42.26"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"42.98","1":"42.98"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"44.57","1":"44.57"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"45.01","1":"45.01"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"44.75","1":"44.75"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"46.08","1":"46.08"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"46.23","1":"46.23"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"46.10","1":"46.10"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"45.94","1":"45.94"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"46.18","1":"46.18"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"45.28","1":"45.28"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"45.20","1":"45.20"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"45.97","1":"45.97"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"46.22","1":"46.22"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"46.61","1":"46.61"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"47.24","1":"47.24"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"47.21","1":"47.21"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"47.01","1":"47.01"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"46.89","1":"46.89"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"46.88","1":"46.88"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"46.08","1":"46.08"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"45.78","1":"45.78"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"45.39","1":"45.39"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"46.02","1":"46.02"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"45.67","1":"45.67"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"46.54","1":"46.54"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"46.31","1":"46.31"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"47.15","1":"47.15"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"46.85","1":"46.85"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"47.48","1":"47.48"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"47.06","1":"47.06"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"47.20","1":"47.20"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"47.00","1":"47.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"47.01","1":"47.01"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"48.07","1":"48.07"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"50.02","1":"50.02"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"49.94","1":"49.94"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"50.02","1":"50.02"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"50.01","1":"50.01"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"51.21","1":"51.21"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"51.95","1":"51.95"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"51.30","1":"51.30"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"50.13","1":"50.13"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"50.48","1":"50.48"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"50.50","1":"50.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"51.62","1":"51.62"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"53.47","1":"53.47"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"53.37","1":"53.37"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"53.97","1":"53.97"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"53.35","1":"53.35"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"52.29","1":"52.29"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"52.69","1":"52.69"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"52.55","1":"52.55"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"52.63","1":"52.63"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"52.40","1":"52.40"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"52.58","1":"52.58"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"54.57","1":"54.57"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"53.84","1":"53.84"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"54.01","1":"54.01"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"53.54","1":"53.54"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"53.78","1":"53.78"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"54.11","1":"54.11"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"54.65","1":"54.65"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"54.49","1":"54.49"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"54.43","1":"54.43"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"54.58","1":"54.58"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"54.16","1":"54.16"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"54.33","1":"54.33"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"54.22","1":"54.22"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"54.47","1":"54.47"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"54.31","1":"54.31"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"51.38","1":"51.38"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"49.48","1":"49.48"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"50.95","1":"50.95"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"48.83","1":"48.83"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"48.00","1":"48.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"46.61","1":"46.61"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"47.07","1":"47.07"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"46.72","1":"46.72"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"46.94","1":"46.94"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"46.07","1":"46.07"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"44.12","1":"44.12"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"45.01","1":"45.01"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"45.39","1":"45.39"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"45.53","1":"45.53"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"45.25","1":"45.25"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"45.13","1":"45.13"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"45.58","1":"45.58"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"46.09","1":"46.09"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"46.06","1":"46.06"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"45.61","1":"45.61"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"45.51","1":"45.51"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"46.03","1":"46.03"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"46.51","1":"46.51"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"45.97","1":"45.97"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"45.71","1":"45.71"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"45.39","1":"45.39"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"46.19","1":"46.19"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"46.51","1":"46.51"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"46.51","1":"46.51"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"46.57","1":"46.57"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"45.98","1":"45.98"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"45.07","1":"45.07"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"45.24","1":"45.24"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"45.39","1":"45.39"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"47.55","1":"47.55"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"46.61","1":"46.61"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"45.97","1":"45.97"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"45.60","1":"45.60"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"45.33","1":"45.33"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"45.52","1":"45.52"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"45.58","1":"45.58"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"45.52","1":"45.52"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"45.50","1":"45.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"45.42","1":"45.42"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"45.87","1":"45.87"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"46.11","1":"46.11"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"46.78","1":"46.78"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"47.11","1":"47.11"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"46.75","1":"46.75"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"48.44","1":"48.44"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"47.71","1":"47.71"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"47.87","1":"47.87"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"47.09","1":"47.09"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"47.31","1":"47.31"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"48.48","1":"48.48"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"47.79","1":"47.79"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"47.83","1":"47.83"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"47.31","1":"47.31"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"46.73","1":"46.73"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"46.54","1":"46.54"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"46.51","1":"46.51"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"46.02","1":"46.02"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"46.21","1":"46.21"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"46.88","1":"46.88"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"46.03","1":"46.03"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"46.15","1":"46.15"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"46.48","1":"46.48"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"46.49","1":"46.49"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"46.19","1":"46.19"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"46.16","1":"46.16"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"46.51","1":"46.51"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"46.24","1":"46.24"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"46.26","1":"46.26"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"46.10","1":"46.10"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"45.67","1":"45.67"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"45.42","1":"45.42"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"45.30","1":"45.30"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"45.18","1":"45.18"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"44.99","1":"44.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"44.67","1":"44.67"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"44.56","1":"44.56"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"44.63","1":"44.63"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"44.14","1":"44.14"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"44.09","1":"44.09"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"43.76","1":"43.76"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"44.45","1":"44.45"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"45.45","1":"45.45"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"46.24","1":"46.24"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"46.68","1":"46.68"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"44.11","1":"44.11"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"44.31","1":"44.31"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"44.47","1":"44.47"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"45.82","1":"45.82"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"44.75","1":"44.75"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"44.76","1":"44.76"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"44.71","1":"44.71"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"44.70","1":"44.70"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"44.28","1":"44.28"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"45.02","1":"45.02"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"44.99","1":"44.99"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"44.98","1":"44.98"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"45.45","1":"45.45"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"44.97","1":"44.97"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"44.97","1":"44.97"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"46.07","1":"46.07"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"46.77","1":"46.77"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"47.23","1":"47.23"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"47.03","1":"47.03"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"47.24","1":"47.24"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"46.94","1":"46.94"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"47.00","1":"47.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"46.60","1":"46.60"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"46.00","1":"46.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"46.35","1":"46.35"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"46.06","1":"46.06"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"45.95","1":"45.95"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"45.74","1":"45.74"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"45.85","1":"45.85"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"45.24","1":"45.24"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"45.60","1":"45.60"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"45.25","1":"45.25"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"45.17","1":"45.17"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"44.75","1":"44.75"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"43.97","1":"43.97"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"43.76","1":"43.76"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"43.78","1":"43.78"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"43.06","1":"43.06"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"43.91","1":"43.91"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"43.69","1":"43.69"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"43.30","1":"43.30"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"42.69","1":"42.69"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"42.99","1":"42.99"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"42.52","1":"42.52"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"42.31","1":"42.31"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"42.92","1":"42.92"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"43.00","1":"43.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"42.51","1":"42.51"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"42.39","1":"42.39"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"41.92","1":"41.92"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"42.08","1":"42.08"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"42.04","1":"42.04"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"41.75","1":"41.75"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"42.43","1":"42.43"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"42.97","1":"42.97"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"41.03","1":"41.03"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"40.44","1":"40.44"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"40.20","1":"40.20"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"40.88","1":"40.88"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"41.57","1":"41.57"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"41.89","1":"41.89"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"43.48","1":"43.48"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"43.48","1":"43.48"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"42.93","1":"42.93"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"42.43","1":"42.43"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"42.44","1":"42.44"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"42.02","1":"42.02"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"41.08","1":"41.08"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"41.66","1":"41.66"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"42.79","1":"42.79"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"41.76","1":"41.76"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"41.72","1":"41.72"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"41.70","1":"41.70"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"41.36","1":"41.36"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"41.40","1":"41.40"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"41.77","1":"41.77"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"41.01","1":"41.01"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"41.01","1":"41.01"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"41.74","1":"41.74"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"41.61","1":"41.61"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"41.63","1":"41.63"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"41.50","1":"41.50"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"41.35","1":"41.35"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"42.23","1":"42.23"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"41.99","1":"41.99"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"42.14","1":"42.14"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"42.37","1":"42.37"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"42.53","1":"42.53"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"42.02","1":"42.02"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"42.14","1":"42.14"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"42.32","1":"42.32"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"42.99","1":"42.99"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"43.87","1":"43.87"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"43.13","1":"43.13"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"42.98","1":"42.98"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"43.94","1":"43.94"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"44.51","1":"44.51"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"44.20","1":"44.20"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"44.04","1":"44.04"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"43.42","1":"43.42"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"42.85","1":"42.85"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"42.21","1":"42.21"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"42.21","1":"42.21"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"41.76","1":"41.76"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"40.10","1":"40.10"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"40.54","1":"40.54"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"41.45","1":"41.45"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"41.05","1":"41.05"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"41.04","1":"41.04"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"40.17","1":"40.17"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"40.61","1":"40.61"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"40.52","1":"40.52"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"40.80","1":"40.80"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"41.38","1":"41.38"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"41.06","1":"41.06"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"40.67","1":"40.67"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"40.29","1":"40.29"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"41.02","1":"41.02"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"41.50","1":"41.50"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"42.07","1":"42.07"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"41.97","1":"41.97"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"41.26","1":"41.26"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"40.78","1":"40.78"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"40.81","1":"40.81"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"40.79","1":"40.79"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"41.28","1":"41.28"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"42.12","1":"42.12"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"41.96","1":"41.96"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"42.05","1":"42.05"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"42.50","1":"42.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"42.50","1":"42.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"41.92","1":"41.92"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"42.56","1":"42.56"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"41.97","1":"41.97"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"41.71","1":"41.71"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"41.22","1":"41.22"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"41.12","1":"41.12"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"41.02","1":"41.02"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"41.64","1":"41.64"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"41.22","1":"41.22"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"41.10","1":"41.10"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"41.11","1":"41.11"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"41.11","1":"41.11"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"41.19","1":"41.19"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"41.15","1":"41.15"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"41.36","1":"41.36"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"41.47","1":"41.47"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"41.07","1":"41.07"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"41.00","1":"41.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"41.17","1":"41.17"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"41.10","1":"41.10"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"39.35","1":"39.35"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"39.08","1":"39.08"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"39.10","1":"39.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"39.07","1":"39.07"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"39.18","1":"39.18"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"39.34","1":"39.34"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"40.12","1":"40.12"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"40.48","1":"40.48"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"39.96","1":"39.96"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"39.76","1":"39.76"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"39.53","1":"39.53"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"39.47","1":"39.47"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"39.53","1":"39.53"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"39.51","1":"39.51"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"39.54","1":"39.54"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"39.99","1":"39.99"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"40.48","1":"40.48"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"40.23","1":"40.23"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"39.55","1":"39.55"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"39.73","1":"39.73"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"39.85","1":"39.85"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"39.26","1":"39.26"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"39.52","1":"39.52"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"39.67","1":"39.67"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"39.67","1":"39.67"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"39.72","1":"39.72"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"39.60","1":"39.60"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"39.41","1":"39.41"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"39.58","1":"39.58"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"39.64","1":"39.64"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"39.65","1":"39.65"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"39.69","1":"39.69"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"39.60","1":"39.60"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"40.10","1":"40.10"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"40.10","1":"40.10"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"40.00","1":"40.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"39.98","1":"39.98"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"40.20","1":"40.20"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"40.54","1":"40.54"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"40.80","1":"40.80"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"40.47","1":"40.47"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"40.55","1":"40.55"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"40.56","1":"40.56"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"40.13","1":"40.13"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"40.48","1":"40.48"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"40.52","1":"40.52"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"40.80","1":"40.80"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"40.72","1":"40.72"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"40.52","1":"40.52"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"40.68","1":"40.68"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"40.46","1":"40.46"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"42.26","1":"42.26"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"42.06","1":"42.06"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"43.01","1":"43.01"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"42.79","1":"42.79"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"44.00","1":"44.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"44.84","1":"44.84"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"45.38","1":"45.38"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"45.25","1":"45.25"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"44.88","1":"44.88"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"45.06","1":"45.06"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"44.52","1":"44.52"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"44.12","1":"44.12"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"43.11","1":"43.11"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"43.71","1":"43.71"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"43.50","1":"43.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"43.82","1":"43.82"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"43.69","1":"43.69"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"43.48","1":"43.48"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"43.02","1":"43.02"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"42.90","1":"42.90"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"42.44","1":"42.44"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"42.00","1":"42.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"42.46","1":"42.46"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"43.04","1":"43.04"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"43.43","1":"43.43"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"42.82","1":"42.82"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"42.80","1":"42.80"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"42.33","1":"42.33"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"41.49","1":"41.49"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"41.34","1":"41.34"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"41.99","1":"41.99"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"42.64","1":"42.64"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"43.98","1":"43.98"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"44.01","1":"44.01"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"42.59","1":"42.59"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"42.58","1":"42.58"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"42.44","1":"42.44"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"41.70","1":"41.70"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"42.77","1":"42.77"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"43.70","1":"43.70"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"43.86","1":"43.86"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"43.98","1":"43.98"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"44.63","1":"44.63"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"44.37","1":"44.37"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"44.42","1":"44.42"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"44.54","1":"44.54"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"41.55","1":"41.55"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"41.05","1":"41.05"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"41.05","1":"41.05"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"40.82","1":"40.82"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"40.54","1":"40.54"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"40.79","1":"40.79"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"41.01","1":"41.01"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"40.52","1":"40.52"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"40.67","1":"40.67"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"40.73","1":"40.73"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"40.80","1":"40.80"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"41.05","1":"41.05"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"41.10","1":"41.10"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"41.18","1":"41.18"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"41.24","1":"41.24"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"41.25","1":"41.25"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"41.11","1":"41.11"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"41.20","1":"41.20"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"41.01","1":"41.01"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"41.15","1":"41.15"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"41.22","1":"41.22"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"41.30","1":"41.30"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"41.32","1":"41.32"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"41.60","1":"41.60"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"41.95","1":"41.95"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"41.84","1":"41.84"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"41.91","1":"41.91"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"42.27","1":"42.27"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"42.95","1":"42.95"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"43.05","1":"43.05"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"42.53","1":"42.53"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"42.82","1":"42.82"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"43.17","1":"43.17"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"43.52","1":"43.52"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"43.32","1":"43.32"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"43.02","1":"43.02"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"42.86","1":"42.86"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"42.45","1":"42.45"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"43.00","1":"43.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"42.61","1":"42.61"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"42.99","1":"42.99"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"43.52","1":"43.52"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"43.67","1":"43.67"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"43.49","1":"43.49"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"43.27","1":"43.27"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"42.99","1":"42.99"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"42.83","1":"42.83"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"42.80","1":"42.80"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"42.60","1":"42.60"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"42.82","1":"42.82"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"42.95","1":"42.95"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"43.72","1":"43.72"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"43.64","1":"43.64"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"44.03","1":"44.03"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"43.73","1":"43.73"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"43.55","1":"43.55"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"43.54","1":"43.54"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"43.69","1":"43.69"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"43.56","1":"43.56"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"43.49","1":"43.49"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"43.07","1":"43.07"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"43.38","1":"43.38"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"43.02","1":"43.02"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"42.95","1":"42.95"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"42.79","1":"42.79"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"42.89","1":"42.89"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"42.95","1":"42.95"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"42.94","1":"42.94"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"43.18","1":"43.18"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"42.92","1":"42.92"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"42.52","1":"42.52"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"42.61","1":"42.61"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"42.52","1":"42.52"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"42.66","1":"42.66"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"42.30","1":"42.30"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"42.26","1":"42.26"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"42.38","1":"42.38"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"42.50","1":"42.50"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"42.61","1":"42.61"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"42.49","1":"42.49"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"42.99","1":"42.99"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"42.98","1":"42.98"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"42.91","1":"42.91"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"42.98","1":"42.98"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"42.70","1":"42.70"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"42.57","1":"42.57"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"42.60","1":"42.60"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"42.66","1":"42.66"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"42.72","1":"42.72"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"42.52","1":"42.52"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"42.69","1":"42.69"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"42.75","1":"42.75"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"42.71","1":"42.71"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"42.80","1":"42.80"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"43.00","1":"43.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"43.00","1":"43.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"42.90","1":"42.90"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"42.71","1":"42.71"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"42.50","1":"42.50"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"42.57","1":"42.57"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"42.96","1":"42.96"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"42.89","1":"42.89"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"42.54","1":"42.54"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"42.74","1":"42.74"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"42.49","1":"42.49"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"41.63","1":"41.63"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"39.62","1":"39.62"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"40.99","1":"40.99"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"40.81","1":"40.81"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"40.67","1":"40.67"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"40.76","1":"40.76"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"40.64","1":"40.64"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"40.92","1":"40.92"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"40.80","1":"40.80"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"40.33","1":"40.33"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"40.86","1":"40.86"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"40.76","1":"40.76"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"41.72","1":"41.72"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"41.85","1":"41.85"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"42.79","1":"42.79"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"43.55","1":"43.55"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"43.61","1":"43.61"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"44.05","1":"44.05"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"43.99","1":"43.99"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"43.98","1":"43.98"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"43.84","1":"43.84"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"43.62","1":"43.62"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"44.14","1":"44.14"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"43.96","1":"43.96"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"44.07","1":"44.07"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"44.34","1":"44.34"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"44.35","1":"44.35"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"44.48","1":"44.48"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"45.57","1":"45.57"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"45.26","1":"45.26"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"45.02","1":"45.02"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"44.00","1":"44.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"44.79","1":"44.79"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"45.00","1":"45.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"45.00","1":"45.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"45.10","1":"45.10"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"45.24","1":"45.24"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"46.14","1":"46.14"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"45.62","1":"45.62"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"45.59","1":"45.59"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"46.08","1":"46.08"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"47.45","1":"47.45"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"46.73","1":"46.73"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"47.43","1":"47.43"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"47.34","1":"47.34"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"43.03","1":"43.03"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"43.66","1":"43.66"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"43.60","1":"43.60"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"43.17","1":"43.17"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"43.53","1":"43.53"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"42.62","1":"42.62"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"41.36","1":"41.36"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"41.53","1":"41.53"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"41.42","1":"41.42"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"41.52","1":"41.52"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"41.66","1":"41.66"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"41.06","1":"41.06"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"40.99","1":"40.99"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"41.07","1":"41.07"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"41.18","1":"41.18"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"41.50","1":"41.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"41.83","1":"41.83"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"41.65","1":"41.65"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"41.38","1":"41.38"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"41.92","1":"41.92"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"41.50","1":"41.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"41.50","1":"41.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"41.50","1":"41.50"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"41.51","1":"41.51"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"41.50","1":"41.50"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"41.61","1":"41.61"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"41.48","1":"41.48"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"41.70","1":"41.70"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"41.30","1":"41.30"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"41.27","1":"41.27"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"41.25","1":"41.25"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"41.65","1":"41.65"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"41.17","1":"41.17"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"41.23","1":"41.23"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"41.01","1":"41.01"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"41.13","1":"41.13"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"41.07","1":"41.07"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"40.99","1":"40.99"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"40.95","1":"40.95"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"40.71","1":"40.71"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"40.80","1":"40.80"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"41.30","1":"41.30"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"40.92","1":"40.92"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"41.17","1":"41.17"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"40.93","1":"40.93"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"41.15","1":"41.15"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"40.79","1":"40.79"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"40.64","1":"40.64"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"40.87","1":"40.87"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"41.32","1":"41.32"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"40.84","1":"40.84"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"40.72","1":"40.72"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"40.75","1":"40.75"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"40.26","1":"40.26"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"40.18","1":"40.18"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"39.89","1":"39.89"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"40.01","1":"40.01"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"39.95","1":"39.95"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"39.51","1":"39.51"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"39.97","1":"39.97"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"40.01","1":"40.01"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"40.08","1":"40.08"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"40.69","1":"40.69"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"41.76","1":"41.76"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"41.60","1":"41.60"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"41.82","1":"41.82"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"41.87","1":"41.87"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"41.38","1":"41.38"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"41.37","1":"41.37"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"41.00","1":"41.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"41.22","1":"41.22"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"41.61","1":"41.61"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"41.75","1":"41.75"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"41.92","1":"41.92"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"42.10","1":"42.10"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"42.04","1":"42.04"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"42.19","1":"42.19"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"42.01","1":"42.01"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"43.31","1":"43.31"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"42.91","1":"42.91"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"43.09","1":"43.09"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"43.15","1":"43.15"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"43.92","1":"43.92"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"43.99","1":"43.99"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"43.79","1":"43.79"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"44.37","1":"44.37"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"44.75","1":"44.75"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"44.76","1":"44.76"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"44.87","1":"44.87"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"45.52","1":"45.52"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"45.71","1":"45.71"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"45.57","1":"45.57"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"45.61","1":"45.61"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"45.27","1":"45.27"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"41.34","1":"41.34"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"40.95","1":"40.95"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"41.88","1":"41.88"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"41.23","1":"41.23"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"41.42","1":"41.42"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"41.15","1":"41.15"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"41.01","1":"41.01"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"40.70","1":"40.70"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"40.99","1":"40.99"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"40.89","1":"40.89"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"41.01","1":"41.01"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"41.93","1":"41.93"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"43.97","1":"43.97"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"43.78","1":"43.78"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"43.89","1":"43.89"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"44.22","1":"44.22"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"45.07","1":"45.07"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"44.77","1":"44.77"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"45.05","1":"45.05"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"45.19","1":"45.19"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"44.58","1":"44.58"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"43.87","1":"43.87"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"43.73","1":"43.73"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"43.68","1":"43.68"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"43.56","1":"43.56"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"43.77","1":"43.77"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"43.94","1":"43.94"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"43.70","1":"43.70"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"43.14","1":"43.14"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"43.48","1":"43.48"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"43.83","1":"43.83"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"43.54","1":"43.54"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"43.15","1":"43.15"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"43.42","1":"43.42"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"43.41","1":"43.41"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"43.86","1":"43.86"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"43.79","1":"43.79"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"43.98","1":"43.98"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"43.46","1":"43.46"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"43.28","1":"43.28"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"43.52","1":"43.52"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"43.30","1":"43.30"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"43.52","1":"43.52"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"43.91","1":"43.91"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"44.13","1":"44.13"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"43.82","1":"43.82"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"43.22","1":"43.22"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"43.05","1":"43.05"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"43.25","1":"43.25"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"43.68","1":"43.68"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"43.93","1":"43.93"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"43.45","1":"43.45"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"43.84","1":"43.84"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"43.80","1":"43.80"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"45.45","1":"45.45"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"45.09","1":"45.09"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"44.89","1":"44.89"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"44.17","1":"44.17"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"43.99","1":"43.99"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"43.50","1":"43.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"43.07","1":"43.07"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"43.75","1":"43.75"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"43.75","1":"43.75"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"43.62","1":"43.62"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"43.57","1":"43.57"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"43.75","1":"43.75"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"44.44","1":"44.44"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"44.70","1":"44.70"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"44.96","1":"44.96"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"44.47","1":"44.47"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"44.50","1":"44.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"44.47","1":"44.47"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"44.33","1":"44.33"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"44.20","1":"44.20"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"44.44","1":"44.44"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"44.95","1":"44.95"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"44.62","1":"44.62"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"45.00","1":"45.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"44.77","1":"44.77"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"44.49","1":"44.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"44.70","1":"44.70"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"44.00","1":"44.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"44.48","1":"44.48"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"44.35","1":"44.35"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"44.40","1":"44.40"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"44.25","1":"44.25"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"44.61","1":"44.61"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"44.53","1":"44.53"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"44.57","1":"44.57"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"44.89","1":"44.89"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"45.00","1":"45.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"45.01","1":"45.01"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"44.99","1":"44.99"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"44.80","1":"44.80"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"44.69","1":"44.69"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"44.66","1":"44.66"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"44.75","1":"44.75"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"44.68","1":"44.68"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"44.61","1":"44.61"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"44.91","1":"44.91"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"46.16","1":"46.16"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"46.37","1":"46.37"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"45.90","1":"45.90"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"45.69","1":"45.69"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"45.69","1":"45.69"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"45.67","1":"45.67"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"45.50","1":"45.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"45.28","1":"45.28"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"46.65","1":"46.65"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"46.71","1":"46.71"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"46.69","1":"46.69"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"46.88","1":"46.88"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"46.97","1":"46.97"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"47.29","1":"47.29"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"46.54","1":"46.54"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"46.65","1":"46.65"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"46.77","1":"46.77"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"47.46","1":"47.46"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"48.49","1":"48.49"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"47.87","1":"47.87"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"48.02","1":"48.02"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"47.69","1":"47.69"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"47.57","1":"47.57"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"47.50","1":"47.50"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"48.22","1":"48.22"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"48.10","1":"48.10"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"48.00","1":"48.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"48.05","1":"48.05"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"47.88","1":"47.88"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"47.99","1":"47.99"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"48.06","1":"48.06"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"47.70","1":"47.70"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"47.80","1":"47.80"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"47.90","1":"47.90"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"47.69","1":"47.69"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"48.02","1":"48.02"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"48.31","1":"48.31"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"49.48","1":"49.48"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"49.65","1":"49.65"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"49.81","1":"49.81"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"49.69","1":"49.69"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"49.94","1":"49.94"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"48.90","1":"48.90"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"49.01","1":"49.01"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"48.97","1":"48.97"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"49.15","1":"49.15"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"44.33","1":"44.33"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"44.52","1":"44.52"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"44.03","1":"44.03"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"44.74","1":"44.74"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"45.12","1":"45.12"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"45.04","1":"45.04"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"45.00","1":"45.00"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"45.01","1":"45.01"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"45.25","1":"45.25"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"45.48","1":"45.48"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"45.25","1":"45.25"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"46.37","1":"46.37"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"45.83","1":"45.83"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"45.85","1":"45.85"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"45.76","1":"45.76"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"46.04","1":"46.04"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"46.49","1":"46.49"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"46.06","1":"46.06"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"46.50","1":"46.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"46.51","1":"46.51"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"46.53","1":"46.53"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"46.61","1":"46.61"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"47.28","1":"47.28"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"47.08","1":"47.08"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"47.15","1":"47.15"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"47.60","1":"47.60"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"47.53","1":"47.53"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"48.15","1":"48.15"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"48.53","1":"48.53"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"48.01","1":"48.01"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"48.00","1":"48.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"48.99","1":"48.99"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"48.51","1":"48.51"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"48.83","1":"48.83"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"48.70","1":"48.70"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"48.80","1":"48.80"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"48.52","1":"48.52"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"48.60","1":"48.60"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"48.76","1":"48.76"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"49.37","1":"49.37"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"49.10","1":"49.10"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"49.97","1":"49.97"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"49.61","1":"49.61"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"49.65","1":"49.65"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"49.41","1":"49.41"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"49.33","1":"49.33"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"49.17","1":"49.17"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"49.10","1":"49.10"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"49.51","1":"49.51"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"49.39","1":"49.39"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"49.14","1":"49.14"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"49.22","1":"49.22"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"49.50","1":"49.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"49.73","1":"49.73"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"49.50","1":"49.50"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"50.59","1":"50.59"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"50.75","1":"50.75"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"50.90","1":"50.90"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"50.50","1":"50.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"50.27","1":"50.27"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"51.39","1":"51.39"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"49.89","1":"49.89"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"49.29","1":"49.29"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"50.02","1":"50.02"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"51.89","1":"51.89"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"51.98","1":"51.98"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"51.87","1":"51.87"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"54.03","1":"54.03"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"53.68","1":"53.68"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"53.33","1":"53.33"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"54.15","1":"54.15"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"54.01","1":"54.01"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"54.40","1":"54.40"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"54.25","1":"54.25"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"54.07","1":"54.07"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"54.09","1":"54.09"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"54.30","1":"54.30"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"54.58","1":"54.58"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"54.51","1":"54.51"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"54.50","1":"54.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"54.42","1":"54.42"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"54.38","1":"54.38"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"54.22","1":"54.22"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"54.45","1":"54.45"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"55.34","1":"55.34"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"54.59","1":"54.59"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"53.85","1":"53.85"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"53.99","1":"53.99"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"53.45","1":"53.45"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"53.48","1":"53.48"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"53.57","1":"53.57"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"53.58","1":"53.58"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"53.83","1":"53.83"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"53.47","1":"53.47"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"53.33","1":"53.33"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"53.26","1":"53.26"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"53.33","1":"53.33"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"52.88","1":"52.88"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"52.89","1":"52.89"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"53.00","1":"53.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"50.06","1":"50.06"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"50.14","1":"50.14"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"49.53","1":"49.53"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"50.05","1":"50.05"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"51.07","1":"51.07"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"52.64","1":"52.64"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"52.47","1":"52.47"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"54.00","1":"54.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"53.92","1":"53.92"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"53.31","1":"53.31"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"52.70","1":"52.70"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"52.42","1":"52.42"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"53.10","1":"53.10"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"53.96","1":"53.96"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"54.39","1":"54.39"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"53.51","1":"53.51"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"53.50","1":"53.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"53.80","1":"53.80"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"53.69","1":"53.69"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"53.62","1":"53.62"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"54.00","1":"54.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"54.37","1":"54.37"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"54.11","1":"54.11"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"53.36","1":"53.36"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"53.04","1":"53.04"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"53.06","1":"53.06"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"53.64","1":"53.64"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"53.72","1":"53.72"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"53.83","1":"53.83"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"55.20","1":"55.20"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"55.12","1":"55.12"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"55.16","1":"55.16"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"54.92","1":"54.92"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"54.86","1":"54.86"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"55.98","1":"55.98"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"55.80","1":"55.80"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"55.81","1":"55.81"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"55.92","1":"55.92"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"55.94","1":"55.94"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"56.11","1":"56.11"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"56.17","1":"56.17"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"58.88","1":"58.88"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"60.06","1":"60.06"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"60.12","1":"60.12"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"60.70","1":"60.70"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"61.03","1":"61.03"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"62.79","1":"62.79"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"62.35","1":"62.35"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"61.97","1":"61.97"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"61.56","1":"61.56"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"59.99","1":"59.99"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"60.48","1":"60.48"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"60.86","1":"60.86"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"61.69","1":"61.69"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"64.63","1":"64.63"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"64.48","1":"64.48"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"63.88","1":"63.88"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"62.58","1":"62.58"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"62.76","1":"62.76"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"62.11","1":"62.11"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"62.05","1":"62.05"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"63.35","1":"63.35"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"66.51","1":"66.51"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"65.19","1":"65.19"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"64.96","1":"64.96"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"64.08","1":"64.08"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"64.30","1":"64.30"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"63.89","1":"63.89"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"64.43","1":"64.43"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"63.36","1":"63.36"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"62.55","1":"62.55"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"63.04","1":"63.04"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"63.11","1":"63.11"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"61.88","1":"61.88"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"62.50","1":"62.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"62.75","1":"62.75"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"65.03","1":"65.03"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"64.60","1":"64.60"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"63.88","1":"63.88"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"63.73","1":"63.73"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"62.76","1":"62.76"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"63.60","1":"63.60"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"63.96","1":"63.96"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"63.99","1":"63.99"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"64.13","1":"64.13"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"64.08","1":"64.08"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"60.98","1":"60.98"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"59.88","1":"59.88"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"59.66","1":"59.66"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"59.76","1":"59.76"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"59.94","1":"59.94"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"59.50","1":"59.50"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"58.97","1":"58.97"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"58.76","1":"58.76"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"58.73","1":"58.73"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"59.00","1":"59.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"59.01","1":"59.01"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"59.88","1":"59.88"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"59.72","1":"59.72"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"58.46","1":"58.46"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"58.39","1":"58.39"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"58.09","1":"58.09"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"57.99","1":"57.99"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"57.73","1":"57.73"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"58.79","1":"58.79"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"58.69","1":"58.69"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"59.46","1":"59.46"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"60.68","1":"60.68"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"61.05","1":"61.05"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"61.08","1":"61.08"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"61.87","1":"61.87"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"62.44","1":"62.44"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"63.69","1":"63.69"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"64.56","1":"64.56"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"66.32","1":"66.32"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"68.34","1":"68.34"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"67.45","1":"67.45"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"65.62","1":"65.62"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"65.51","1":"65.51"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"65.93","1":"65.93"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"65.55","1":"65.55"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"64.71","1":"64.71"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"64.53","1":"64.53"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"64.16","1":"64.16"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"64.71","1":"64.71"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"64.58","1":"64.58"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"64.63","1":"64.63"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"64.13","1":"64.13"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"63.82","1":"63.82"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"63.78","1":"63.78"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"64.18","1":"64.18"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"65.00","1":"65.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"64.84","1":"64.84"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"64.24","1":"64.24"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"64.45","1":"64.45"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"64.95","1":"64.95"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"63.68","1":"63.68"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"62.38","1":"62.38"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"62.39","1":"62.39"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"58.11","1":"58.11"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"59.14","1":"59.14"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"60.86","1":"60.86"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"61.55","1":"61.55"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"60.50","1":"60.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"60.99","1":"60.99"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"60.66","1":"60.66"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"60.18","1":"60.18"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"59.49","1":"59.49"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"60.00","1":"60.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"59.72","1":"59.72"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"59.65","1":"59.65"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"59.54","1":"59.54"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"60.40","1":"60.40"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"60.58","1":"60.58"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"60.19","1":"60.19"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"59.49","1":"59.49"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"59.03","1":"59.03"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"60.67","1":"60.67"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"60.90","1":"60.90"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"60.97","1":"60.97"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"61.37","1":"61.37"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"61.79","1":"61.79"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"62.61","1":"62.61"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"61.95","1":"61.95"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"61.24","1":"61.24"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"61.54","1":"61.54"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"61.96","1":"61.96"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"61.76","1":"61.76"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"61.96","1":"61.96"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"61.51","1":"61.51"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"61.50","1":"61.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"61.35","1":"61.35"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"61.41","1":"61.41"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"61.64","1":"61.64"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"61.46","1":"61.46"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"61.50","1":"61.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"61.77","1":"61.77"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"62.16","1":"62.16"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"62.25","1":"62.25"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"62.17","1":"62.17"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"61.73","1":"61.73"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"61.61","1":"61.61"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"61.60","1":"61.60"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"61.81","1":"61.81"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"61.66","1":"61.66"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"61.31","1":"61.31"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"61.49","1":"61.49"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"61.75","1":"61.75"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"61.66","1":"61.66"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"62.41","1":"62.41"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"63.02","1":"63.02"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"63.09","1":"63.09"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"63.18","1":"63.18"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"63.50","1":"63.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"63.50","1":"63.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"63.76","1":"63.76"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"64.41","1":"64.41"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"64.84","1":"64.84"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"64.52","1":"64.52"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"64.59","1":"64.59"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"64.70","1":"64.70"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"64.50","1":"64.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"65.31","1":"65.31"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"65.16","1":"65.16"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"65.52","1":"65.52"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"64.89","1":"64.89"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"64.50","1":"64.50"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"64.17","1":"64.17"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"63.79","1":"63.79"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"64.00","1":"64.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"64.40","1":"64.40"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"64.30","1":"64.30"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"65.32","1":"65.32"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"64.70","1":"64.70"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"63.39","1":"63.39"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"63.08","1":"63.08"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"63.48","1":"63.48"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"62.38","1":"62.38"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"63.20","1":"63.20"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"62.89","1":"62.89"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"60.05","1":"60.05"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"57.06","1":"57.06"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"56.85","1":"56.85"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"56.92","1":"56.92"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"58.07","1":"58.07"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"57.59","1":"57.59"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"57.77","1":"57.77"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"57.91","1":"57.91"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"57.76","1":"57.76"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"58.00","1":"58.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"60.39","1":"60.39"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"61.48","1":"61.48"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"62.19","1":"62.19"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"62.81","1":"62.81"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"63.64","1":"63.64"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"60.96","1":"60.96"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"61.45","1":"61.45"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"59.22","1":"59.22"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"60.00","1":"60.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"60.01","1":"60.01"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"59.80","1":"59.80"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"60.01","1":"60.01"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"59.70","1":"59.70"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"58.84","1":"58.84"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"58.92","1":"58.92"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"59.09","1":"59.09"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"58.98","1":"58.98"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"58.84","1":"58.84"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"58.99","1":"58.99"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"59.48","1":"59.48"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"59.05","1":"59.05"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"59.45","1":"59.45"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"59.77","1":"59.77"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"59.81","1":"59.81"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"59.55","1":"59.55"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"60.13","1":"60.13"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"61.29","1":"61.29"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"61.38","1":"61.38"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"61.25","1":"61.25"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"61.65","1":"61.65"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"60.67","1":"60.67"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"60.49","1":"60.49"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"60.22","1":"60.22"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"60.50","1":"60.50"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"59.74","1":"59.74"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"60.64","1":"60.64"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"59.47","1":"59.47"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"60.00","1":"60.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"59.93","1":"59.93"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"60.40","1":"60.40"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"59.91","1":"59.91"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"61.86","1":"61.86"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"61.51","1":"61.51"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"60.33","1":"60.33"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"59.87","1":"59.87"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"59.81","1":"59.81"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"59.97","1":"59.97"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"60.01","1":"60.01"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"60.30","1":"60.30"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"60.57","1":"60.57"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"60.63","1":"60.63"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"60.34","1":"60.34"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"59.99","1":"59.99"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"60.21","1":"60.21"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"60.00","1":"60.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"59.52","1":"59.52"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"59.56","1":"59.56"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"59.43","1":"59.43"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"59.72","1":"59.72"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"59.94","1":"59.94"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"59.82","1":"59.82"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"59.82","1":"59.82"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"59.52","1":"59.52"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"59.49","1":"59.49"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"59.35","1":"59.35"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"59.43","1":"59.43"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"59.00","1":"59.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"59.04","1":"59.04"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"58.65","1":"58.65"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"58.91","1":"58.91"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"58.96","1":"58.96"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"58.99","1":"58.99"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"59.00","1":"59.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"58.88","1":"58.88"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"58.76","1":"58.76"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"58.78","1":"58.78"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"58.19","1":"58.19"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"57.55","1":"57.55"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"58.50","1":"58.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"58.98","1":"58.98"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"58.70","1":"58.70"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"58.59","1":"58.59"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"58.71","1":"58.71"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"59.04","1":"59.04"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"59.11","1":"59.11"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"59.25","1":"59.25"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"60.51","1":"60.51"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"60.50","1":"60.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"60.60","1":"60.60"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"60.65","1":"60.65"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"60.71","1":"60.71"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"60.53","1":"60.53"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"60.65","1":"60.65"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"60.74","1":"60.74"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"60.99","1":"60.99"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"60.85","1":"60.85"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"61.07","1":"61.07"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"61.69","1":"61.69"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"63.40","1":"63.40"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"63.20","1":"63.20"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"63.21","1":"63.21"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"63.40","1":"63.40"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"62.49","1":"62.49"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"61.12","1":"61.12"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"61.63","1":"61.63"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"61.54","1":"61.54"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"61.55","1":"61.55"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"61.29","1":"61.29"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"59.00","1":"59.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"60.08","1":"60.08"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"60.70","1":"60.70"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"61.73","1":"61.73"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"61.45","1":"61.45"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"61.93","1":"61.93"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"62.37","1":"62.37"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"63.08","1":"63.08"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"63.29","1":"63.29"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"63.51","1":"63.51"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"62.89","1":"62.89"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"62.50","1":"62.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"61.99","1":"61.99"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"63.00","1":"63.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"62.86","1":"62.86"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"63.96","1":"63.96"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"64.48","1":"64.48"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"63.81","1":"63.81"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"64.00","1":"64.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"64.05","1":"64.05"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"64.34","1":"64.34"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"64.02","1":"64.02"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"64.32","1":"64.32"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"64.42","1":"64.42"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"64.72","1":"64.72"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"64.84","1":"64.84"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"64.73","1":"64.73"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"65.00","1":"65.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"64.45","1":"64.45"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"64.95","1":"64.95"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"64.98","1":"64.98"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"64.87","1":"64.87"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"64.39","1":"64.39"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"64.60","1":"64.60"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"64.04","1":"64.04"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"64.29","1":"64.29"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"64.91","1":"64.91"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"65.36","1":"65.36"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"65.85","1":"65.85"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"66.00","1":"66.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"66.81","1":"66.81"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"64.10","1":"64.10"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"63.71","1":"63.71"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"62.85","1":"62.85"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"62.76","1":"62.76"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"62.57","1":"62.57"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"62.35","1":"62.35"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"62.99","1":"62.99"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"62.28","1":"62.28"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"62.68","1":"62.68"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"62.99","1":"62.99"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"65.99","1":"65.99"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"66.22","1":"66.22"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"68.75","1":"68.75"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"67.99","1":"67.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"68.55","1":"68.55"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"68.15","1":"68.15"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"69.06","1":"69.06"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"69.67","1":"69.67"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"69.74","1":"69.74"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"69.75","1":"69.75"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"69.64","1":"69.64"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"69.99","1":"69.99"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"69.73","1":"69.73"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"70.65","1":"70.65"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"70.53","1":"70.53"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"70.30","1":"70.30"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"70.96","1":"70.96"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"71.03","1":"71.03"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"70.75","1":"70.75"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"69.97","1":"69.97"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"70.25","1":"70.25"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"69.73","1":"69.73"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"71.03","1":"71.03"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"74.55","1":"74.55"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"75.12","1":"75.12"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"74.61","1":"74.61"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"75.72","1":"75.72"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"76.96","1":"76.96"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"76.15","1":"76.15"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"76.48","1":"76.48"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"76.41","1":"76.41"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"76.52","1":"76.52"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"76.13","1":"76.13"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"76.09","1":"76.09"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"75.00","1":"75.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"74.54","1":"74.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"75.10","1":"75.10"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"76.93","1":"76.93"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"78.86","1":"78.86"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"78.06","1":"78.06"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"79.03","1":"79.03"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"79.55","1":"79.55"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"79.00","1":"79.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"78.30","1":"78.30"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"78.94","1":"78.94"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"79.06","1":"79.06"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"80.01","1":"80.01"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"79.83","1":"79.83"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"80.29","1":"80.29"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"79.48","1":"79.48"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"79.96","1":"79.96"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"79.67","1":"79.67"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"79.99","1":"79.99"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"80.79","1":"80.79"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"80.83","1":"80.83"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"80.27","1":"80.27"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"79.03","1":"79.03"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"80.79","1":"80.79"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"80.99","1":"80.99"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"81.39","1":"81.39"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"81.50","1":"81.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"80.48","1":"80.48"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"81.28","1":"81.28"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"80.98","1":"80.98"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"80.89","1":"80.89"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"82.00","1":"82.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"81.81","1":"81.81"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"81.84","1":"81.84"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"81.50","1":"81.50"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"81.41","1":"81.41"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"81.89","1":"81.89"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"81.81","1":"81.81"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"80.98","1":"80.98"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"80.98","1":"80.98"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"80.54","1":"80.54"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"80.44","1":"80.44"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"82.74","1":"82.74"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"84.54","1":"84.54"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"83.07","1":"83.07"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"82.64","1":"82.64"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"82.93","1":"82.93"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"83.88","1":"83.88"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"84.15","1":"84.15"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"83.77","1":"83.77"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"84.01","1":"84.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"83.55","1":"83.55"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"82.96","1":"82.96"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"83.22","1":"83.22"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"83.61","1":"83.61"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"84.26","1":"84.26"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"85.31","1":"85.31"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"86.09","1":"86.09"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"85.69","1":"85.69"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"85.99","1":"85.99"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"81.29","1":"81.29"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"80.66","1":"80.66"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"82.15","1":"82.15"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"81.96","1":"81.96"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"81.47","1":"81.47"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"81.20","1":"81.20"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"82.00","1":"82.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"81.99","1":"81.99"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"79.27","1":"79.27"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"77.71","1":"77.71"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"74.08","1":"74.08"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"77.78","1":"77.78"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"79.91","1":"79.91"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"81.75","1":"81.75"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"81.94","1":"81.94"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"81.99","1":"81.99"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"81.82","1":"81.82"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"82.03","1":"82.03"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"82.11","1":"82.11"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"84.91","1":"84.91"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"84.52","1":"84.52"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"84.52","1":"84.52"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"83.76","1":"83.76"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"85.29","1":"85.29"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"87.87","1":"87.87"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"88.23","1":"88.23"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"86.98","1":"86.98"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"87.81","1":"87.81"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"87.01","1":"87.01"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"89.35","1":"89.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"89.08","1":"89.08"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"88.47","1":"88.47"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"88.07","1":"88.07"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"88.91","1":"88.91"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"89.00","1":"89.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"88.66","1":"88.66"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"88.71","1":"88.71"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"88.56","1":"88.56"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"87.49","1":"87.49"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"83.60","1":"83.60"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"85.99","1":"85.99"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"85.73","1":"85.73"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"87.40","1":"87.40"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"86.38","1":"86.38"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"85.04","1":"85.04"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"84.15","1":"84.15"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"84.34","1":"84.34"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"84.50","1":"84.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"84.44","1":"84.44"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"86.99","1":"86.99"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"86.25","1":"86.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"87.00","1":"87.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"87.00","1":"87.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"87.16","1":"87.16"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"87.00","1":"87.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"86.98","1":"86.98"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"86.90","1":"86.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"86.97","1":"86.97"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"86.97","1":"86.97"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"86.91","1":"86.91"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"86.95","1":"86.95"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"86.70","1":"86.70"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"86.71","1":"86.71"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"87.36","1":"87.36"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"87.52","1":"87.52"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"87.75","1":"87.75"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"87.71","1":"87.71"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"87.64","1":"87.64"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"87.67","1":"87.67"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"87.51","1":"87.51"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"87.61","1":"87.61"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"88.00","1":"88.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"87.73","1":"87.73"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"87.70","1":"87.70"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"87.02","1":"87.02"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"86.04","1":"86.04"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"87.02","1":"87.02"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"87.36","1":"87.36"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"88.15","1":"88.15"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"87.70","1":"87.70"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"87.55","1":"87.55"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"87.13","1":"87.13"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"86.27","1":"86.27"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"86.00","1":"86.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"85.97","1":"85.97"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"86.04","1":"86.04"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"86.35","1":"86.35"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"87.34","1":"87.34"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"86.81","1":"86.81"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"87.17","1":"87.17"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"86.41","1":"86.41"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"86.73","1":"86.73"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"86.57","1":"86.57"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"87.52","1":"87.52"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"88.51","1":"88.51"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"88.54","1":"88.54"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"89.56","1":"89.56"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"89.46","1":"89.46"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"90.43","1":"90.43"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"91.48","1":"91.48"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"91.20","1":"91.20"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"91.03","1":"91.03"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"90.95","1":"90.95"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"91.35","1":"91.35"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"91.51","1":"91.51"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"90.96","1":"90.96"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"91.41","1":"91.41"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"91.64","1":"91.64"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"95.39","1":"95.39"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"93.79","1":"93.79"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"89.22","1":"89.22"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"93.68","1":"93.68"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"94.98","1":"94.98"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"94.58","1":"94.58"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"97.56","1":"97.56"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"95.26","1":"95.26"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"95.43","1":"95.43"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"96.13","1":"96.13"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"98.17","1":"98.17"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"96.74","1":"96.74"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"95.13","1":"95.13"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"94.31","1":"94.31"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"94.35","1":"94.35"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"94.71","1":"94.71"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"94.40","1":"94.40"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"94.53","1":"94.53"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"95.45","1":"95.45"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"95.97","1":"95.97"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"95.50","1":"95.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"97.32","1":"97.32"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"97.00","1":"97.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"96.50","1":"96.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"96.12","1":"96.12"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"95.05","1":"95.05"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"94.56","1":"94.56"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"94.75","1":"94.75"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"96.61","1":"96.61"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"96.94","1":"96.94"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"96.00","1":"96.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"96.02","1":"96.02"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"97.00","1":"97.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"97.40","1":"97.40"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"97.50","1":"97.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"97.44","1":"97.44"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"96.88","1":"96.88"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"90.45","1":"90.45"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"91.10","1":"91.10"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"87.81","1":"87.81"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"88.25","1":"88.25"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"85.44","1":"85.44"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"84.79","1":"84.79"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"85.87","1":"85.87"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"85.29","1":"85.29"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"84.49","1":"84.49"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"86.02","1":"86.02"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"85.40","1":"85.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"84.67","1":"84.67"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"85.23","1":"85.23"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"85.90","1":"85.90"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"86.01","1":"86.01"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"85.23","1":"85.23"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"86.16","1":"86.16"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"86.12","1":"86.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"85.82","1":"85.82"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"85.50","1":"85.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"86.57","1":"86.57"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"85.81","1":"85.81"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"86.87","1":"86.87"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"86.51","1":"86.51"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"86.27","1":"86.27"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"86.46","1":"86.46"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"85.84","1":"85.84"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"86.00","1":"86.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"85.92","1":"85.92"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"85.01","1":"85.01"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"85.02","1":"85.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"85.06","1":"85.06"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"83.22","1":"83.22"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"81.68","1":"81.68"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"82.68","1":"82.68"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"83.24","1":"83.24"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"83.83","1":"83.83"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"85.64","1":"85.64"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"83.66","1":"83.66"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"84.05","1":"84.05"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"83.14","1":"83.14"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"83.07","1":"83.07"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"83.00","1":"83.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"82.81","1":"82.81"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"82.83","1":"82.83"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"83.00","1":"83.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"82.63","1":"82.63"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"83.76","1":"83.76"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"83.52","1":"83.52"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"82.88","1":"82.88"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"81.98","1":"81.98"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"81.16","1":"81.16"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"80.08","1":"80.08"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"82.51","1":"82.51"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"81.75","1":"81.75"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"80.93","1":"80.93"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"80.47","1":"80.47"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"80.45","1":"80.45"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"80.56","1":"80.56"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"79.80","1":"79.80"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"79.04","1":"79.04"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"79.02","1":"79.02"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"78.02","1":"78.02"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"76.99","1":"76.99"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"76.35","1":"76.35"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"77.99","1":"77.99"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"78.50","1":"78.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"79.51","1":"79.51"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"78.80","1":"78.80"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"78.47","1":"78.47"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"79.77","1":"79.77"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"78.81","1":"78.81"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"79.00","1":"79.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"78.73","1":"78.73"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"79.51","1":"79.51"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"80.27","1":"80.27"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"81.94","1":"81.94"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"82.33","1":"82.33"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"82.14","1":"82.14"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"81.40","1":"81.40"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"82.05","1":"82.05"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"79.38","1":"79.38"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"79.51","1":"79.51"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"79.70","1":"79.70"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"78.97","1":"78.97"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"76.48","1":"76.48"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"75.55","1":"75.55"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"75.18","1":"75.18"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"76.31","1":"76.31"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"79.41","1":"79.41"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"82.77","1":"82.77"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"82.07","1":"82.07"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"80.05","1":"80.05"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"80.40","1":"80.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"79.95","1":"79.95"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"79.86","1":"79.86"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"79.60","1":"79.60"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"80.22","1":"80.22"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"81.04","1":"81.04"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"81.64","1":"81.64"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"81.58","1":"81.58"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"81.85","1":"81.85"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"83.77","1":"83.77"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"84.03","1":"84.03"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"84.44","1":"84.44"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"82.47","1":"82.47"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"81.99","1":"81.99"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"81.44","1":"81.44"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"76.33","1":"76.33"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"77.01","1":"77.01"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"77.70","1":"77.70"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"77.50","1":"77.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"77.42","1":"77.42"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"77.43","1":"77.43"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"77.17","1":"77.17"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"77.57","1":"77.57"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"78.18","1":"78.18"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"78.75","1":"78.75"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"78.71","1":"78.71"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"78.09","1":"78.09"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"77.99","1":"77.99"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"77.16","1":"77.16"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"77.60","1":"77.60"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"77.94","1":"77.94"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"77.34","1":"77.34"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"77.34","1":"77.34"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"77.03","1":"77.03"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"78.02","1":"78.02"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"77.16","1":"77.16"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"76.75","1":"76.75"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"77.24","1":"77.24"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"76.47","1":"76.47"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"76.24","1":"76.24"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"77.11","1":"77.11"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"76.52","1":"76.52"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"75.16","1":"75.16"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"76.01","1":"76.01"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"76.44","1":"76.44"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"77.10","1":"77.10"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"79.05","1":"79.05"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"80.14","1":"80.14"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"79.49","1":"79.49"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"79.44","1":"79.44"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"79.81","1":"79.81"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"79.96","1":"79.96"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"80.51","1":"80.51"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"82.00","1":"82.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"82.77","1":"82.77"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"82.91","1":"82.91"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"83.10","1":"83.10"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"83.68","1":"83.68"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"86.15","1":"86.15"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"85.00","1":"85.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"84.61","1":"84.61"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"84.34","1":"84.34"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"84.79","1":"84.79"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"83.89","1":"83.89"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"84.68","1":"84.68"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"85.00","1":"85.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"85.30","1":"85.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"87.83","1":"87.83"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"85.21","1":"85.21"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"85.00","1":"85.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"85.18","1":"85.18"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"86.05","1":"86.05"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"84.08","1":"84.08"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"84.45","1":"84.45"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"85.29","1":"85.29"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"88.01","1":"88.01"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"88.35","1":"88.35"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"89.08","1":"89.08"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"89.57","1":"89.57"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"89.90","1":"89.90"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"89.40","1":"89.40"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"88.67","1":"88.67"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"86.62","1":"86.62"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"88.43","1":"88.43"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"89.62","1":"89.62"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"89.80","1":"89.80"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"89.25","1":"89.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"89.56","1":"89.56"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"91.91","1":"91.91"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"93.00","1":"93.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"90.26","1":"90.26"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"88.23","1":"88.23"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"87.28","1":"87.28"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"87.12","1":"87.12"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"89.09","1":"89.09"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"89.85","1":"89.85"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"88.70","1":"88.70"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"87.49","1":"87.49"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"86.15","1":"86.15"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"87.70","1":"87.70"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"87.56","1":"87.56"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"87.99","1":"87.99"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"87.98","1":"87.98"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"87.49","1":"87.49"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"87.50","1":"87.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"86.63","1":"86.63"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"85.94","1":"85.94"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"84.74","1":"84.74"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"83.81","1":"83.81"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"85.00","1":"85.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"84.50","1":"84.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"84.30","1":"84.30"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"84.13","1":"84.13"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"84.98","1":"84.98"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"85.32","1":"85.32"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"85.21","1":"85.21"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"87.76","1":"87.76"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"88.45","1":"88.45"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"88.57","1":"88.57"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"88.35","1":"88.35"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"88.40","1":"88.40"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"87.62","1":"87.62"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"86.99","1":"86.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"86.56","1":"86.56"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"88.75","1":"88.75"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"87.43","1":"87.43"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"87.05","1":"87.05"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"86.82","1":"86.82"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"86.61","1":"86.61"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"86.50","1":"86.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"86.55","1":"86.55"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"86.40","1":"86.40"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"86.34","1":"86.34"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"86.24","1":"86.24"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"86.31","1":"86.31"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"85.92","1":"85.92"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"85.56","1":"85.56"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"85.04","1":"85.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"85.25","1":"85.25"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"85.03","1":"85.03"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"85.01","1":"85.01"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"85.21","1":"85.21"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"84.76","1":"84.76"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"84.25","1":"84.25"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"83.69","1":"83.69"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"83.49","1":"83.49"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"83.56","1":"83.56"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"83.61","1":"83.61"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"83.22","1":"83.22"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"78.44","1":"78.44"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"78.00","1":"78.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"77.75","1":"77.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"76.90","1":"76.90"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"76.90","1":"76.90"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"76.42","1":"76.42"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"76.41","1":"76.41"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"77.05","1":"77.05"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"76.71","1":"76.71"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"75.78","1":"75.78"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"75.01","1":"75.01"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"73.68","1":"73.68"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"73.10","1":"73.10"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"73.82","1":"73.82"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"76.60","1":"76.60"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"77.54","1":"77.54"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"76.03","1":"76.03"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"76.28","1":"76.28"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"76.56","1":"76.56"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"76.01","1":"76.01"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"77.37","1":"77.37"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"78.23","1":"78.23"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"77.76","1":"77.76"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"77.75","1":"77.75"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"76.18","1":"76.18"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"76.18","1":"76.18"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"75.94","1":"75.94"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"75.55","1":"75.55"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"75.27","1":"75.27"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"75.99","1":"75.99"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"76.37","1":"76.37"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"77.46","1":"77.46"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"76.41","1":"76.41"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"75.99","1":"75.99"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"76.01","1":"76.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"75.88","1":"75.88"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"75.99","1":"75.99"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"75.97","1":"75.97"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"75.88","1":"75.88"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"75.63","1":"75.63"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"75.99","1":"75.99"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"75.96","1":"75.96"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"76.03","1":"76.03"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"76.55","1":"76.55"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"76.13","1":"76.13"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"75.77","1":"75.77"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"77.99","1":"77.99"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"77.64","1":"77.64"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"78.44","1":"78.44"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"77.65","1":"77.65"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"77.11","1":"77.11"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"77.07","1":"77.07"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"77.11","1":"77.11"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"78.47","1":"78.47"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"79.03","1":"79.03"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"79.01","1":"79.01"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"78.80","1":"78.80"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"78.83","1":"78.83"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"79.86","1":"79.86"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"79.98","1":"79.98"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"80.09","1":"80.09"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"80.40","1":"80.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"80.56","1":"80.56"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"80.10","1":"80.10"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"80.27","1":"80.27"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"80.98","1":"80.98"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"85.02","1":"85.02"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"84.19","1":"84.19"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"83.49","1":"83.49"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"82.89","1":"82.89"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"82.33","1":"82.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"83.09","1":"83.09"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"83.37","1":"83.37"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"83.44","1":"83.44"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"82.74","1":"82.74"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"81.95","1":"81.95"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"80.69","1":"80.69"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"80.57","1":"80.57"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"81.44","1":"81.44"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"81.47","1":"81.47"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"81.05","1":"81.05"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"81.21","1":"81.21"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"81.16","1":"81.16"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"80.93","1":"80.93"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"81.01","1":"81.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"81.88","1":"81.88"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"82.53","1":"82.53"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"83.02","1":"83.02"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"82.74","1":"82.74"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"82.58","1":"82.58"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"82.30","1":"82.30"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"80.97","1":"80.97"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"81.11","1":"81.11"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"80.91","1":"80.91"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"81.03","1":"81.03"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"80.37","1":"80.37"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"80.07","1":"80.07"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"79.88","1":"79.88"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"80.05","1":"80.05"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"80.99","1":"80.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"80.77","1":"80.77"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"80.68","1":"80.68"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"80.58","1":"80.58"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"80.92","1":"80.92"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"80.65","1":"80.65"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"79.96","1":"79.96"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"79.52","1":"79.52"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"78.50","1":"78.50"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"78.45","1":"78.45"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"77.62","1":"77.62"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"79.67","1":"79.67"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"80.61","1":"80.61"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"80.97","1":"80.97"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"80.96","1":"80.96"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"80.93","1":"80.93"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"80.56","1":"80.56"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"80.64","1":"80.64"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"80.44","1":"80.44"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"80.36","1":"80.36"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"80.21","1":"80.21"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"81.14","1":"81.14"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"81.79","1":"81.79"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"75.90","1":"75.90"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"76.32","1":"76.32"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"76.50","1":"76.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"76.16","1":"76.16"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"76.50","1":"76.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"76.20","1":"76.20"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"75.63","1":"75.63"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"74.98","1":"74.98"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"74.03","1":"74.03"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"73.64","1":"73.64"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"74.89","1":"74.89"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"75.92","1":"75.92"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"76.67","1":"76.67"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"76.95","1":"76.95"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"78.03","1":"78.03"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"77.60","1":"77.60"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"77.37","1":"77.37"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"76.40","1":"76.40"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"76.46","1":"76.46"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"76.48","1":"76.48"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"76.31","1":"76.31"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"77.79","1":"77.79"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"76.51","1":"76.51"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"76.00","1":"76.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"76.69","1":"76.69"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"76.98","1":"76.98"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"77.58","1":"77.58"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"78.01","1":"78.01"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"77.70","1":"77.70"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"77.33","1":"77.33"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"77.21","1":"77.21"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"76.89","1":"76.89"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"77.12","1":"77.12"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"77.18","1":"77.18"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"77.10","1":"77.10"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"77.09","1":"77.09"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"77.46","1":"77.46"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"76.88","1":"76.88"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"75.50","1":"75.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"73.42","1":"73.42"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"73.34","1":"73.34"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"75.49","1":"75.49"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"75.62","1":"75.62"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"74.92","1":"74.92"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"74.94","1":"74.94"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"74.83","1":"74.83"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"72.91","1":"72.91"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"74.30","1":"74.30"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"73.60","1":"73.60"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"73.07","1":"73.07"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"72.97","1":"72.97"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"73.15","1":"73.15"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"71.40","1":"71.40"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"73.14","1":"73.14"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"72.07","1":"72.07"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"71.93","1":"71.93"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"72.02","1":"72.02"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"69.92","1":"69.92"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"70.82","1":"70.82"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"72.35","1":"72.35"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"71.43","1":"71.43"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"72.01","1":"72.01"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"73.08","1":"73.08"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"69.48","1":"69.48"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"71.88","1":"71.88"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"71.98","1":"71.98"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"73.07","1":"73.07"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"73.65","1":"73.65"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"74.05","1":"74.05"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"73.48","1":"73.48"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"73.05","1":"73.05"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"72.98","1":"72.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"73.46","1":"73.46"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"73.72","1":"73.72"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"74.85","1":"74.85"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"74.89","1":"74.89"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"75.04","1":"75.04"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"74.96","1":"74.96"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"76.21","1":"76.21"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"76.46","1":"76.46"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"76.05","1":"76.05"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"76.32","1":"76.32"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"76.16","1":"76.16"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"74.82","1":"74.82"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"76.25","1":"76.25"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"76.13","1":"76.13"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"75.32","1":"75.32"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"72.45","1":"72.45"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"74.34","1":"74.34"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"73.41","1":"73.41"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"72.09","1":"72.09"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"71.87","1":"71.87"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"73.65","1":"73.65"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"75.71","1":"75.71"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"74.99","1":"74.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"74.15","1":"74.15"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"73.80","1":"73.80"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"71.67","1":"71.67"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"72.44","1":"72.44"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"72.85","1":"72.85"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"73.01","1":"73.01"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"72.89","1":"72.89"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"72.57","1":"72.57"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"73.44","1":"73.44"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"73.23","1":"73.23"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"73.26","1":"73.26"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"74.00","1":"74.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"74.48","1":"74.48"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"74.45","1":"74.45"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"75.03","1":"75.03"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"76.99","1":"76.99"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"77.38","1":"77.38"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"76.57","1":"76.57"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"76.60","1":"76.60"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"77.44","1":"77.44"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"77.00","1":"77.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"77.00","1":"77.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"76.80","1":"76.80"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"76.04","1":"76.04"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"75.97","1":"75.97"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"74.66","1":"74.66"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"74.57","1":"74.57"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"74.88","1":"74.88"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"75.90","1":"75.90"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"75.73","1":"75.73"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"75.69","1":"75.69"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"70.97","1":"70.97"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"69.96","1":"69.96"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"69.50","1":"69.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"69.46","1":"69.46"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"68.92","1":"68.92"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"68.07","1":"68.07"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"68.24","1":"68.24"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"68.00","1":"68.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"68.12","1":"68.12"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"66.90","1":"66.90"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"66.85","1":"66.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"66.98","1":"66.98"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"66.92","1":"66.92"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"65.86","1":"65.86"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"64.12","1":"64.12"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"64.95","1":"64.95"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"64.66","1":"64.66"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"65.92","1":"65.92"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"66.07","1":"66.07"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"65.91","1":"65.91"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"66.49","1":"66.49"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"67.43","1":"67.43"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"67.53","1":"67.53"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"67.41","1":"67.41"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"67.32","1":"67.32"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"66.79","1":"66.79"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"66.03","1":"66.03"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"65.08","1":"65.08"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"64.76","1":"64.76"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"64.00","1":"64.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"63.15","1":"63.15"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"61.50","1":"61.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"61.99","1":"61.99"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"61.19","1":"61.19"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"60.97","1":"60.97"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"60.03","1":"60.03"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"59.27","1":"59.27"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"58.97","1":"58.97"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"57.39","1":"57.39"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"54.53","1":"54.53"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"51.81","1":"51.81"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"51.01","1":"51.01"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"49.39","1":"49.39"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"51.84","1":"51.84"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"52.43","1":"52.43"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"51.61","1":"51.61"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"53.93","1":"53.93"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"53.90","1":"53.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"51.21","1":"51.21"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"51.07","1":"51.07"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"52.01","1":"52.01"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"53.99","1":"53.99"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"55.58","1":"55.58"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"55.69","1":"55.69"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"54.88","1":"54.88"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"53.90","1":"53.90"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"55.92","1":"55.92"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"56.45","1":"56.45"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"57.25","1":"57.25"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"57.59","1":"57.59"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"58.03","1":"58.03"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"57.08","1":"57.08"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"56.55","1":"56.55"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"56.69","1":"56.69"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"57.07","1":"57.07"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"56.10","1":"56.10"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"54.79","1":"54.79"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"56.07","1":"56.07"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"57.15","1":"57.15"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"56.78","1":"56.78"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"57.46","1":"57.46"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"57.84","1":"57.84"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"58.01","1":"58.01"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"58.29","1":"58.29"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"58.05","1":"58.05"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"57.80","1":"57.80"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"58.00","1":"58.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"58.09","1":"58.09"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"57.30","1":"57.30"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"57.49","1":"57.49"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"57.43","1":"57.43"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"58.00","1":"58.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"57.87","1":"57.87"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"58.20","1":"58.20"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"58.31","1":"58.31"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"58.51","1":"58.51"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"58.19","1":"58.19"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"56.84","1":"56.84"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"57.02","1":"57.02"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"58.18","1":"58.18"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"58.37","1":"58.37"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"58.22","1":"58.22"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"58.55","1":"58.55"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"59.33","1":"59.33"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"59.26","1":"59.26"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"59.50","1":"59.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"59.78","1":"59.78"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"60.64","1":"60.64"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"60.55","1":"60.55"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"60.97","1":"60.97"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"61.00","1":"61.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"60.93","1":"60.93"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"60.46","1":"60.46"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"60.36","1":"60.36"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"60.98","1":"60.98"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"60.95","1":"60.95"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"60.82","1":"60.82"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"61.16","1":"61.16"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"61.45","1":"61.45"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"63.52","1":"63.52"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"64.01","1":"64.01"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"64.57","1":"64.57"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"63.82","1":"63.82"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"64.97","1":"64.97"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"65.41","1":"65.41"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"65.02","1":"65.02"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"64.84","1":"64.84"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"64.48","1":"64.48"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"64.81","1":"64.81"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"64.90","1":"64.90"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"64.69","1":"64.69"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"64.24","1":"64.24"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"64.41","1":"64.41"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"59.06","1":"59.06"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"59.62","1":"59.62"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"59.42","1":"59.42"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"59.45","1":"59.45"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"59.21","1":"59.21"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"59.00","1":"59.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"59.50","1":"59.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"59.59","1":"59.59"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"59.43","1":"59.43"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"59.88","1":"59.88"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"60.07","1":"60.07"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"60.83","1":"60.83"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"59.94","1":"59.94"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"60.01","1":"60.01"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"59.76","1":"59.76"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"59.95","1":"59.95"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"60.27","1":"60.27"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"59.90","1":"59.90"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"59.99","1":"59.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"59.56","1":"59.56"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"59.39","1":"59.39"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"57.87","1":"57.87"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"58.03","1":"58.03"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"57.33","1":"57.33"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"57.50","1":"57.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"57.00","1":"57.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"56.94","1":"56.94"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"56.72","1":"56.72"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"55.76","1":"55.76"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"55.70","1":"55.70"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"56.67","1":"56.67"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"57.29","1":"57.29"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"56.69","1":"56.69"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"56.68","1":"56.68"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"56.87","1":"56.87"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"57.69","1":"57.69"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"58.09","1":"58.09"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"58.52","1":"58.52"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"59.53","1":"59.53"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"58.99","1":"58.99"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"59.01","1":"59.01"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"58.71","1":"58.71"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"58.93","1":"58.93"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"58.72","1":"58.72"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"58.96","1":"58.96"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"58.49","1":"58.49"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"58.22","1":"58.22"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"58.06","1":"58.06"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"57.70","1":"57.70"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"57.19","1":"57.19"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"56.12","1":"56.12"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"54.84","1":"54.84"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"54.95","1":"54.95"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"54.27","1":"54.27"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"53.91","1":"53.91"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"53.50","1":"53.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"53.17","1":"53.17"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"52.98","1":"52.98"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"53.58","1":"53.58"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"54.56","1":"54.56"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"52.78","1":"52.78"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"53.06","1":"53.06"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"54.01","1":"54.01"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"53.93","1":"53.93"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"54.03","1":"54.03"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"52.40","1":"52.40"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"52.57","1":"52.57"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"53.91","1":"53.91"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"54.86","1":"54.86"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"53.33","1":"53.33"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"52.16","1":"52.16"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"53.68","1":"53.68"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"54.70","1":"54.70"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"54.75","1":"54.75"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"56.46","1":"56.46"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"56.50","1":"56.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"56.73","1":"56.73"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"58.42","1":"58.42"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"59.17","1":"59.17"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"59.37","1":"59.37"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"59.49","1":"59.49"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"59.93","1":"59.93"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"59.73","1":"59.73"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"59.15","1":"59.15"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"58.96","1":"58.96"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"58.35","1":"58.35"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"58.40","1":"58.40"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"58.08","1":"58.08"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"57.75","1":"57.75"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"58.01","1":"58.01"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"58.57","1":"58.57"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"58.89","1":"58.89"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"57.38","1":"57.38"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"56.81","1":"56.81"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"56.73","1":"56.73"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"56.48","1":"56.48"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"56.45","1":"56.45"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"58.68","1":"58.68"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"57.89","1":"57.89"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"57.90","1":"57.90"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"57.68","1":"57.68"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"58.13","1":"58.13"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"58.22","1":"58.22"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"58.14","1":"58.14"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"58.08","1":"58.08"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"58.05","1":"58.05"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"58.94","1":"58.94"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"58.72","1":"58.72"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"57.25","1":"57.25"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"56.69","1":"56.69"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"56.71","1":"56.71"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"56.08","1":"56.08"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"56.58","1":"56.58"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"57.03","1":"57.03"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"57.02","1":"57.02"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"57.39","1":"57.39"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"56.97","1":"56.97"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"56.03","1":"56.03"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"55.52","1":"55.52"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"56.16","1":"56.16"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"55.48","1":"55.48"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"55.95","1":"55.95"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"55.19","1":"55.19"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"48.03","1":"48.03"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.79","1":"46.79"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"47.68","1":"47.68"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"47.67","1":"47.67"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"49.19","1":"49.19"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"49.94","1":"49.94"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"50.65","1":"50.65"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"53.17","1":"53.17"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"53.85","1":"53.85"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"53.98","1":"53.98"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"54.21","1":"54.21"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"53.93","1":"53.93"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"53.75","1":"53.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"53.40","1":"53.40"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"53.94","1":"53.94"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"52.88","1":"52.88"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"52.58","1":"52.58"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"52.86","1":"52.86"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"53.00","1":"53.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"52.98","1":"52.98"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"52.97","1":"52.97"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"52.91","1":"52.91"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"52.92","1":"52.92"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"52.80","1":"52.80"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"53.33","1":"53.33"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"52.82","1":"52.82"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"52.67","1":"52.67"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"52.65","1":"52.65"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"52.60","1":"52.60"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"52.82","1":"52.82"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"52.76","1":"52.76"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"52.32","1":"52.32"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"52.81","1":"52.81"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"52.68","1":"52.68"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"51.31","1":"51.31"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"52.66","1":"52.66"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"52.50","1":"52.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"52.25","1":"52.25"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"50.80","1":"50.80"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"51.40","1":"51.40"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"51.00","1":"51.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"50.76","1":"50.76"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"49.95","1":"49.95"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"49.97","1":"49.97"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"49.20","1":"49.20"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"48.88","1":"48.88"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"49.46","1":"49.46"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"49.96","1":"49.96"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"49.96","1":"49.96"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"50.10","1":"50.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"50.57","1":"50.57"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"50.01","1":"50.01"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"49.52","1":"49.52"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"49.55","1":"49.55"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"49.47","1":"49.47"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"49.53","1":"49.53"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"49.33","1":"49.33"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"49.49","1":"49.49"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"49.47","1":"49.47"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"49.09","1":"49.09"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"48.95","1":"48.95"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"48.24","1":"48.24"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"48.87","1":"48.87"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"48.69","1":"48.69"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"48.99","1":"48.99"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"48.98","1":"48.98"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"49.05","1":"49.05"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"49.23","1":"49.23"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"49.35","1":"49.35"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"49.40","1":"49.40"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"49.59","1":"49.59"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"49.61","1":"49.61"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"49.62","1":"49.62"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"49.75","1":"49.75"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"50.46","1":"50.46"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"50.34","1":"50.34"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"51.00","1":"51.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"50.94","1":"50.94"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"50.83","1":"50.83"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"50.74","1":"50.74"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"50.64","1":"50.64"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"50.93","1":"50.93"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"51.05","1":"51.05"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"51.87","1":"51.87"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"51.90","1":"51.90"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"51.93","1":"51.93"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"51.84","1":"51.84"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"49.25","1":"49.25"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"46.79","1":"46.79"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"46.10","1":"46.10"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"46.11","1":"46.11"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"45.39","1":"45.39"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"44.94","1":"44.94"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"45.06","1":"45.06"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"45.69","1":"45.69"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"46.73","1":"46.73"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"46.81","1":"46.81"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"46.60","1":"46.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"45.94","1":"45.94"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"46.02","1":"46.02"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"46.02","1":"46.02"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"45.81","1":"45.81"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"45.80","1":"45.80"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"45.42","1":"45.42"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"44.98","1":"44.98"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"44.87","1":"44.87"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"44.40","1":"44.40"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"44.30","1":"44.30"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"44.38","1":"44.38"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"44.27","1":"44.27"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"44.05","1":"44.05"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"44.75","1":"44.75"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"44.93","1":"44.93"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"45.73","1":"45.73"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"45.27","1":"45.27"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"44.24","1":"44.24"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"43.57","1":"43.57"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"43.38","1":"43.38"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"43.15","1":"43.15"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"42.09","1":"42.09"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"40.91","1":"40.91"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"41.94","1":"41.94"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"41.17","1":"41.17"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"40.75","1":"40.75"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"41.72","1":"41.72"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"41.74","1":"41.74"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"41.99","1":"41.99"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"41.10","1":"41.10"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"40.40","1":"40.40"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"41.74","1":"41.74"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"41.90","1":"41.90"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"41.60","1":"41.60"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"41.57","1":"41.57"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"41.36","1":"41.36"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"42.40","1":"42.40"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"41.33","1":"41.33"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"41.11","1":"41.11"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"40.95","1":"40.95"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"41.06","1":"41.06"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"40.13","1":"40.13"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"39.51","1":"39.51"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"38.75","1":"38.75"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"39.44","1":"39.44"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"39.00","1":"39.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"37.43","1":"37.43"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"37.95","1":"37.95"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"37.92","1":"37.92"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"37.77","1":"37.77"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"35.89","1":"35.89"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"35.15","1":"35.15"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"35.54","1":"35.54"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"37.24","1":"37.24"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"39.10","1":"39.10"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"40.13","1":"40.13"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"40.07","1":"40.07"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"38.29","1":"38.29"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"39.47","1":"39.47"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"39.01","1":"39.01"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"37.67","1":"37.67"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"36.62","1":"36.62"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"37.02","1":"37.02"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"38.81","1":"38.81"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"39.04","1":"39.04"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"38.62","1":"38.62"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"37.15","1":"37.15"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"35.92","1":"35.92"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"35.99","1":"35.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"35.76","1":"35.76"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"35.48","1":"35.48"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"35.12","1":"35.12"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"35.38","1":"35.38"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"35.50","1":"35.50"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"35.36","1":"35.36"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"36.38","1":"36.38"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"37.12","1":"37.12"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"37.38","1":"37.38"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"37.46","1":"37.46"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"37.16","1":"37.16"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"35.60","1":"35.60"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"35.28","1":"35.28"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"35.49","1":"35.49"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"35.39","1":"35.39"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"35.29","1":"35.29"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"34.63","1":"34.63"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"33.98","1":"33.98"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"34.21","1":"34.21"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"33.95","1":"33.95"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"33.68","1":"33.68"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"33.63","1":"33.63"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"33.06","1":"33.06"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"33.20","1":"33.20"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"32.68","1":"32.68"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"32.46","1":"32.46"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"32.86","1":"32.86"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"32.07","1":"32.07"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"32.28","1":"32.28"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"31.93","1":"31.93"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"31.95","1":"31.95"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"31.49","1":"31.49"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"31.18","1":"31.18"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"30.39","1":"30.39"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"29.63","1":"29.63"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"29.75","1":"29.75"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"28.52","1":"28.52"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"29.66","1":"29.66"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"29.95","1":"29.95"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"30.22","1":"30.22"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"30.64","1":"30.64"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"29.83","1":"29.83"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"30.01","1":"30.01"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"29.59","1":"29.59"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"29.60","1":"29.60"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"28.77","1":"28.77"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"27.73","1":"27.73"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"27.97","1":"27.97"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"27.88","1":"27.88"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"27.76","1":"27.76"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"27.96","1":"27.96"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"27.97","1":"27.97"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"28.09","1":"28.09"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"29.49","1":"29.49"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"30.96","1":"30.96"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"32.50","1":"32.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"31.43","1":"31.43"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"31.05","1":"31.05"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"31.89","1":"31.89"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"31.55","1":"31.55"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"31.44","1":"31.44"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"31.68","1":"31.68"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"31.14","1":"31.14"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"31.72","1":"31.72"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"33.01","1":"33.01"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"33.26","1":"33.26"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"33.60","1":"33.60"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"33.33","1":"33.33"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"33.77","1":"33.77"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"34.94","1":"34.94"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"35.25","1":"35.25"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"35.21","1":"35.21"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"34.21","1":"34.21"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"34.06","1":"34.06"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"34.41","1":"34.41"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"34.67","1":"34.67"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"34.28","1":"34.28"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"34.50","1":"34.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"35.21","1":"35.21"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"31.59","1":"31.59"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"30.14","1":"30.14"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"30.20","1":"30.20"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"29.48","1":"29.48"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"29.74","1":"29.74"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"29.61","1":"29.61"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"29.93","1":"29.93"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"30.54","1":"30.54"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"30.07","1":"30.07"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"30.71","1":"30.71"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"30.66","1":"30.66"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"31.16","1":"31.16"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"32.00","1":"32.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"32.77","1":"32.77"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"32.88","1":"32.88"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"32.37","1":"32.37"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"33.98","1":"33.98"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"35.40","1":"35.40"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"35.04","1":"35.04"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"34.88","1":"34.88"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"34.57","1":"34.57"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"35.06","1":"35.06"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"35.35","1":"35.35"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"35.46","1":"35.46"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"34.01","1":"34.01"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"34.88","1":"34.88"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"34.98","1":"34.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"33.56","1":"33.56"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"33.73","1":"33.73"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"34.06","1":"34.06"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"33.61","1":"33.61"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"33.53","1":"33.53"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"33.57","1":"33.57"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"33.05","1":"33.05"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"31.62","1":"31.62"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"31.12","1":"31.12"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"31.74","1":"31.74"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"31.09","1":"31.09"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"31.35","1":"31.35"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"31.99","1":"31.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"31.99","1":"31.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"31.81","1":"31.81"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"31.48","1":"31.48"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"30.95","1":"30.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"31.22","1":"31.22"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"30.73","1":"30.73"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"30.60","1":"30.60"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"30.80","1":"30.80"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"30.72","1":"30.72"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"30.82","1":"30.82"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"31.53","1":"31.53"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"31.48","1":"31.48"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"31.78","1":"31.78"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"30.99","1":"30.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"30.03","1":"30.03"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.03","1":"30.03"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"29.10","1":"29.10"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.08","1":"30.08"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"29.71","1":"29.71"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"29.98","1":"29.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"29.72","1":"29.72"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"29.72","1":"29.72"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"29.71","1":"29.71"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"29.43","1":"29.43"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"29.48","1":"29.48"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"29.53","1":"29.53"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"29.27","1":"29.27"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"29.07","1":"29.07"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"29.12","1":"29.12"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"29.07","1":"29.07"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"28.97","1":"28.97"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"28.79","1":"28.79"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"27.25","1":"27.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"27.73","1":"27.73"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"27.58","1":"27.58"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"27.32","1":"27.32"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"26.52","1":"26.52"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"26.64","1":"26.64"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"26.65","1":"26.65"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"25.65","1":"25.65"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"27.15","1":"27.15"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"26.39","1":"26.39"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"26.38","1":"26.38"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"26.42","1":"26.42"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"26.78","1":"26.78"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"25.52","1":"25.52"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"25.18","1":"25.18"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"24.98","1":"24.98"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.92","1":"23.92"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"23.23","1":"23.23"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"23.72","1":"23.72"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"23.24","1":"23.24"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.92","1":"22.92"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"23.33","1":"23.33"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"22.82","1":"22.82"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.12","1":"22.12"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.82","1":"21.82"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.61","1":"21.61"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.60","1":"20.60"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.30","1":"20.30"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"18.59","1":"18.59"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"17.26","1":"17.26"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.26","1":"16.26"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"16.81","1":"16.81"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"15.55","1":"15.55"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.56","1":"15.56"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"16.72","1":"16.72"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"17.95","1":"17.95"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"19.29","1":"19.29"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"20.07","1":"20.07"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.48","1":"21.48"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.07","1":"22.07"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"20.42","1":"20.42"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.48","1":"20.48"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.28","1":"21.28"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.62","1":"21.62"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.21","1":"21.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.10","1":"20.10"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"20.29","1":"20.29"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"20.40","1":"20.40"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.30","1":"20.30"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.81","1":"21.81"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.08","1":"21.08"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.26","1":"20.26"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"21.60","1":"21.60"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.22","1":"23.22"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.21","1":"23.21"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.35","1":"22.35"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"22.20","1":"22.20"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"22.41","1":"22.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"23.04","1":"23.04"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"22.52","1":"22.52"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"22.41","1":"22.41"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"22.53","1":"22.53"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.87","1":"21.87"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.67","1":"21.67"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"21.77","1":"21.77"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.31","1":"22.31"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.38","1":"22.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"22.32","1":"22.32"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.13","1":"22.13"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"22.09","1":"22.09"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.54","1":"22.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"22.80","1":"22.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.93","1":"22.93"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.53","1":"23.53"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.54","1":"23.54"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.74","1":"23.74"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.89","1":"23.89"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.86","1":"23.86"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.59","1":"23.59"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"21.92","1":"21.92"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"21.74","1":"21.74"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"21.43","1":"21.43"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"21.11","1":"21.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.03","1":"20.03"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.13","1":"20.13"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"19.97","1":"19.97"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"19.90","1":"19.90"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"19.92","1":"19.92"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"19.91","1":"19.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"19.76","1":"19.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"19.83","1":"19.83"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"19.99","1":"19.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"20.15","1":"20.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"20.33","1":"20.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.36","1":"20.36"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"20.93","1":"20.93"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.79","1":"20.79"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"20.68","1":"20.68"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.15","1":"21.15"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"21.09","1":"21.09"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"20.97","1":"20.97"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.14","1":"21.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"20.95","1":"20.95"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.78","1":"20.78"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.28","1":"22.28"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"23.95","1":"23.95"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"23.95","1":"23.95"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"23.52","1":"23.52"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.07","1":"23.07"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.32","1":"24.32"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.57","1":"24.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.61","1":"24.61"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"24.32","1":"24.32"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"24.51","1":"24.51"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.47","1":"24.47"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"25.85","1":"25.85"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"27.78","1":"27.78"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"28.41","1":"28.41"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.39","1":"28.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"27.48","1":"27.48"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.71","1":"26.71"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.55","1":"26.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"27.87","1":"27.87"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"27.66","1":"27.66"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"28.06","1":"28.06"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"29.89","1":"29.89"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"29.42","1":"29.42"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"29.33","1":"29.33"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"29.72","1":"29.72"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"31.37","1":"31.37"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"31.27","1":"31.27"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.23","1":"31.23"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"30.93","1":"30.93"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"31.48","1":"31.48"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"31.25","1":"31.25"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"30.64","1":"30.64"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"30.76","1":"30.76"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"30.55","1":"30.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"30.95","1":"30.95"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.56","1":"30.56"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"29.72","1":"29.72"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"29.97","1":"29.97"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.10","1":"28.10"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.43","1":"27.43"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"26.25","1":"26.25"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"26.79","1":"26.79"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"26.51","1":"26.51"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"27.55","1":"27.55"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.50","1":"26.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.01","1":"27.01"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"26.36","1":"26.36"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.25","1":"26.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.66","1":"25.66"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"23.89","1":"23.89"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"24.20","1":"24.20"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.43","1":"25.43"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"26.92","1":"26.92"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.15","1":"27.15"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.28","1":"26.28"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"26.25","1":"26.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.84","1":"26.84"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.55","1":"27.55"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"27.55","1":"27.55"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"27.75","1":"27.75"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"28.33","1":"28.33"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"28.56","1":"28.56"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.63","1":"27.63"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"28.63","1":"28.63"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.68","1":"28.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"28.28","1":"28.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"29.25","1":"29.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"28.14","1":"28.14"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"27.39","1":"27.39"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"28.46","1":"28.46"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"28.83","1":"28.83"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.03","1":"29.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.90","1":"28.90"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"28.96","1":"28.96"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"28.67","1":"28.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"28.43","1":"28.43"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.86","1":"27.86"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"27.94","1":"27.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"28.18","1":"28.18"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"28.03","1":"28.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"28.22","1":"28.22"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"27.83","1":"27.83"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"27.52","1":"27.52"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"27.49","1":"27.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"27.80","1":"27.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"28.48","1":"28.48"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"28.28","1":"28.28"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"28.78","1":"28.78"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"29.05","1":"29.05"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"28.46","1":"28.46"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"28.88","1":"28.88"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"28.73","1":"28.73"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"28.70","1":"28.70"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.83","1":"28.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.72","1":"28.72"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"27.25","1":"27.25"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"27.92","1":"27.92"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"27.42","1":"27.42"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"26.62","1":"26.62"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.85","1":"26.85"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.96","1":"26.96"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"26.85","1":"26.85"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.54","1":"26.54"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.37","1":"26.37"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"26.82","1":"26.82"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.80","1":"26.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"26.66","1":"26.66"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"26.78","1":"26.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"27.20","1":"27.20"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"29.24","1":"29.24"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"31.43","1":"31.43"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"33.78","1":"33.78"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.34","1":"34.34"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"35.95","1":"35.95"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"35.48","1":"35.48"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"37.94","1":"37.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"37.47","1":"37.47"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.64","1":"36.64"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"38.80","1":"38.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"39.42","1":"39.42"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.04","1":"40.04"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"40.56","1":"40.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"41.37","1":"41.37"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"40.96","1":"40.96"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"41.05","1":"41.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"41.33","1":"41.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"41.23","1":"41.23"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"41.73","1":"41.73"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"41.80","1":"41.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"42.93","1":"42.93"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"43.21","1":"43.21"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"43.57","1":"43.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"43.06","1":"43.06"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"43.30","1":"43.30"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"44.66","1":"44.66"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"44.27","1":"44.27"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"42.06","1":"42.06"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"40.10","1":"40.10"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.90","1":"39.90"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"40.37","1":"40.37"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.06","1":"40.06"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"39.58","1":"39.58"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"38.49","1":"38.49"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"37.91","1":"37.91"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"36.91","1":"36.91"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"36.04","1":"36.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"37.38","1":"37.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"37.58","1":"37.58"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.22","1":"37.22"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"39.21","1":"39.21"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"39.93","1":"39.93"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"38.66","1":"38.66"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"41.54","1":"41.54"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"40.26","1":"40.26"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"40.75","1":"40.75"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"39.82","1":"39.82"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"37.76","1":"37.76"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"38.99","1":"38.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"41.21","1":"41.21"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"42.29","1":"42.29"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"41.78","1":"41.78"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"40.58","1":"40.58"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"42.01","1":"42.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.31","1":"42.31"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"42.26","1":"42.26"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"43.44","1":"43.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"42.49","1":"42.49"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"40.79","1":"40.79"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"40.24","1":"40.24"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.74","1":"39.74"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"39.29","1":"39.29"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.79","1":"38.79"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"39.22","1":"39.22"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"40.46","1":"40.46"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"40.30","1":"40.30"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"40.31","1":"40.31"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.03","1":"41.03"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"40.13","1":"40.13"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"40.16","1":"40.16"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"40.12","1":"40.12"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"39.83","1":"39.83"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"39.86","1":"39.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"39.32","1":"39.32"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"40.01","1":"40.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"39.57","1":"39.57"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"38.60","1":"38.60"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"38.28","1":"38.28"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"38.71","1":"38.71"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"38.98","1":"38.98"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"39.55","1":"39.55"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"38.54","1":"38.54"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"37.99","1":"37.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"38.02","1":"38.02"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"39.20","1":"39.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"40.55","1":"40.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.21","1":"40.21"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.27","1":"40.27"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"39.08","1":"39.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.99","1":"38.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.64","1":"39.64"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.79","1":"39.79"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.38","1":"39.38"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"39.92","1":"39.92"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.24","1":"39.24"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"39.58","1":"39.58"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"41.13","1":"41.13"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"42.57","1":"42.57"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"43.77","1":"43.77"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"43.97","1":"43.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"46.66","1":"46.66"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"44.82","1":"44.82"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"44.58","1":"44.58"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"44.52","1":"44.52"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"43.58","1":"43.58"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"43.56","1":"43.56"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"43.05","1":"43.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"43.29","1":"43.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"43.24","1":"43.24"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"43.32","1":"43.32"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"43.91","1":"43.91"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"44.20","1":"44.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"44.49","1":"44.49"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"44.35","1":"44.35"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"45.35","1":"45.35"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"45.85","1":"45.85"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"46.03","1":"46.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"45.66","1":"45.66"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"45.07","1":"45.07"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"45.56","1":"45.56"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"41.10","1":"41.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.81","1":"40.81"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"39.43","1":"39.43"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"39.88","1":"39.88"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"40.07","1":"40.07"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"40.34","1":"40.34"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"39.92","1":"39.92"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"39.79","1":"39.79"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"38.96","1":"38.96"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.93","1":"38.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"38.91","1":"38.91"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.03","1":"39.03"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"39.46","1":"39.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"39.77","1":"39.77"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"40.26","1":"40.26"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"40.14","1":"40.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"39.87","1":"39.87"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"39.47","1":"39.47"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.35","1":"39.35"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"39.33","1":"39.33"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"39.25","1":"39.25"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"38.41","1":"38.41"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"39.82","1":"39.82"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"40.15","1":"40.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"39.86","1":"39.86"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"39.70","1":"39.70"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"39.42","1":"39.42"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"38.95","1":"38.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"39.20","1":"39.20"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"39.20","1":"39.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"38.96","1":"38.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"38.92","1":"38.92"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"38.80","1":"38.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"38.79","1":"38.79"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"38.80","1":"38.80"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"38.68","1":"38.68"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"38.40","1":"38.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"38.26","1":"38.26"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"38.31","1":"38.31"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.25","1":"38.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"38.08","1":"38.08"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"38.02","1":"38.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"37.87","1":"37.87"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"37.98","1":"37.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"37.55","1":"37.55"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.01","1":"37.01"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"36.40","1":"36.40"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"35.82","1":"35.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"35.02","1":"35.02"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"35.13","1":"35.13"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"34.99","1":"34.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.42","1":"35.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"35.23","1":"35.23"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.88","1":"34.88"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.58","1":"34.58"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"27.60","1":"27.60"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"28.68","1":"28.68"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"28.95","1":"28.95"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"28.40","1":"28.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"28.22","1":"28.22"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"27.16","1":"27.16"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.70","1":"26.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"27.02","1":"27.02"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"27.34","1":"27.34"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"27.65","1":"27.65"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.87","1":"27.87"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"28.70","1":"28.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"28.40","1":"28.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"28.49","1":"28.49"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.56","1":"28.56"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"28.60","1":"28.60"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"28.62","1":"28.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.41","1":"28.41"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.61","1":"28.61"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.59","1":"28.59"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"28.46","1":"28.46"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"28.40","1":"28.40"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"30.44","1":"30.44"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"30.95","1":"30.95"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"31.27","1":"31.27"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"31.10","1":"31.10"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"30.79","1":"30.79"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"30.30","1":"30.30"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"31.14","1":"31.14"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"30.90","1":"30.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"31.28","1":"31.28"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"32.31","1":"32.31"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"33.04","1":"33.04"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"33.20","1":"33.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"31.40","1":"31.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"31.42","1":"31.42"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"31.02","1":"31.02"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"31.32","1":"31.32"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.40","1":"31.40"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"31.08","1":"31.08"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"30.95","1":"30.95"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"30.56","1":"30.56"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.80","1":"30.80"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"31.69","1":"31.69"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.29","1":"31.29"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"31.35","1":"31.35"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.69","1":"31.69"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"31.64","1":"31.64"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"31.29","1":"31.29"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"31.31","1":"31.31"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"31.28","1":"31.28"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"32.43","1":"32.43"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"32.10","1":"32.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"32.58","1":"32.58"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"32.13","1":"32.13"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"32.42","1":"32.42"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"32.69","1":"32.69"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"32.85","1":"32.85"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"32.98","1":"32.98"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"33.09","1":"33.09"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"33.32","1":"33.32"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"32.80","1":"32.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"32.89","1":"32.89"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.66","1":"33.66"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.73","1":"35.73"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"35.35","1":"35.35"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.72","1":"34.72"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.35","1":"34.35"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.76","1":"34.76"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"35.30","1":"35.30"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"35.80","1":"35.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"36.06","1":"36.06"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.78","1":"35.78"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.09","1":"35.09"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"35.26","1":"35.26"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"31.25","1":"31.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"30.93","1":"30.93"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"31.48","1":"31.48"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.45","1":"31.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.39","1":"31.39"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"31.42","1":"31.42"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.24","1":"31.24"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"30.89","1":"30.89"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"31.19","1":"31.19"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.17","1":"29.17"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"29.42","1":"29.42"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.37","1":"28.37"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.69","1":"28.69"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"29.05","1":"29.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"29.69","1":"29.69"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"29.35","1":"29.35"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"29.00","1":"29.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"28.89","1":"28.89"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"28.13","1":"28.13"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"27.45","1":"27.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"27.83","1":"27.83"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"27.56","1":"27.56"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"27.20","1":"27.20"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"27.60","1":"27.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"27.85","1":"27.85"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"27.70","1":"27.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"27.73","1":"27.73"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"28.03","1":"28.03"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"28.14","1":"28.14"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"29.19","1":"29.19"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.28","1":"31.28"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"30.62","1":"30.62"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"29.95","1":"29.95"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"29.95","1":"29.95"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"30.09","1":"30.09"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"29.97","1":"29.97"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"29.91","1":"29.91"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"31.17","1":"31.17"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"31.08","1":"31.08"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"31.04","1":"31.04"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"31.26","1":"31.26"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"31.39","1":"31.39"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.25","1":"31.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"31.54","1":"31.54"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"30.98","1":"30.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.70","1":"30.70"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"28.90","1":"28.90"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"29.04","1":"29.04"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"28.80","1":"28.80"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"28.50","1":"28.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.44","1":"28.44"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"28.12","1":"28.12"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"27.52","1":"27.52"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"27.55","1":"27.55"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.46","1":"27.46"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"27.19","1":"27.19"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"27.30","1":"27.30"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"27.11","1":"27.11"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"27.40","1":"27.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"27.35","1":"27.35"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"27.31","1":"27.31"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.10","1":"27.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"26.92","1":"26.92"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"27.30","1":"27.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.51","1":"27.51"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"27.49","1":"27.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.95","1":"26.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"26.85","1":"26.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"26.65","1":"26.65"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"26.59","1":"26.59"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"26.95","1":"26.95"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"26.98","1":"26.98"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"27.45","1":"27.45"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.89","1":"27.89"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"28.93","1":"28.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"29.11","1":"29.11"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"30.21","1":"30.21"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"28.94","1":"28.94"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"29.34","1":"29.34"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"29.18","1":"29.18"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"27.93","1":"27.93"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"27.53","1":"27.53"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"27.66","1":"27.66"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"27.53","1":"27.53"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"27.36","1":"27.36"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.94","1":"27.94"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"28.08","1":"28.08"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.88","1":"27.88"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"27.48","1":"27.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"26.84","1":"26.84"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"27.10","1":"27.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"26.91","1":"26.91"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"26.81","1":"26.81"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.69","1":"26.69"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"26.67","1":"26.67"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"26.57","1":"26.57"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"27.21","1":"27.21"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.02","1":"27.02"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.70","1":"27.70"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"28.45","1":"28.45"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"28.40","1":"28.40"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"29.35","1":"29.35"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"30.43","1":"30.43"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"31.38","1":"31.38"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.60","1":"31.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"31.37","1":"31.37"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"31.32","1":"31.32"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"31.11","1":"31.11"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"31.70","1":"31.70"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"31.24","1":"31.24"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.10","1":"31.10"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"30.69","1":"30.69"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"30.70","1":"30.70"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"30.30","1":"30.30"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"30.33","1":"30.33"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"30.77","1":"30.77"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"30.45","1":"30.45"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"30.61","1":"30.61"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"30.74","1":"30.74"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"30.95","1":"30.95"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"31.39","1":"31.39"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"32.81","1":"32.81"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"32.18","1":"32.18"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"31.45","1":"31.45"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"31.20","1":"31.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"30.58","1":"30.58"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"30.49","1":"30.49"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"30.47","1":"30.47"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"30.07","1":"30.07"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"30.70","1":"30.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"30.35","1":"30.35"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"30.25","1":"30.25"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"29.54","1":"29.54"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"30.44","1":"30.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"30.14","1":"30.14"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"30.24","1":"30.24"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"30.49","1":"30.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.38","1":"31.38"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"31.29","1":"31.29"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"31.45","1":"31.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"31.25","1":"31.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"31.30","1":"31.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"31.64","1":"31.64"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"31.65","1":"31.65"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"31.26","1":"31.26"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"27.64","1":"27.64"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"27.60","1":"27.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"27.77","1":"27.77"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.90","1":"27.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"26.61","1":"26.61"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"26.58","1":"26.58"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"26.01","1":"26.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"26.11","1":"26.11"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"26.85","1":"26.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"27.33","1":"27.33"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"26.89","1":"26.89"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.76","1":"26.76"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.14","1":"27.14"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.31","1":"27.31"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.85","1":"27.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.97","1":"27.97"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.15","1":"28.15"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.16","1":"28.16"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.04","1":"28.04"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.92","1":"27.92"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"27.85","1":"27.85"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.92","1":"27.92"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.83","1":"27.83"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.49","1":"27.49"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"27.61","1":"27.61"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"28.09","1":"28.09"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"27.74","1":"27.74"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"27.13","1":"27.13"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"27.20","1":"27.20"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"27.45","1":"27.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"27.30","1":"27.30"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"27.15","1":"27.15"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.11","1":"27.11"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"27.15","1":"27.15"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"26.75","1":"26.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"27.93","1":"27.93"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"27.66","1":"27.66"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"26.83","1":"26.83"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"26.70","1":"26.70"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"26.70","1":"26.70"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"26.91","1":"26.91"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"27.10","1":"27.10"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"27.19","1":"27.19"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"26.35","1":"26.35"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"26.56","1":"26.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"26.65","1":"26.65"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"27.04","1":"27.04"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"27.09","1":"27.09"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"27.02","1":"27.02"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.10","1":"27.10"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.23","1":"27.23"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"27.12","1":"27.12"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"27.25","1":"27.25"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"27.30","1":"27.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"27.16","1":"27.16"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"26.95","1":"26.95"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"26.57","1":"26.57"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"26.77","1":"26.77"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"26.78","1":"26.78"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"26.88","1":"26.88"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"26.90","1":"26.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"26.94","1":"26.94"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"26.95","1":"26.95"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"27.51","1":"27.51"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"27.81","1":"27.81"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.58","1":"27.58"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"27.81","1":"27.81"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.84","1":"27.84"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"27.75","1":"27.75"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"27.76","1":"27.76"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"28.00","1":"28.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"28.05","1":"28.05"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"28.04","1":"28.04"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"28.03","1":"28.03"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"27.75","1":"27.75"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"28.47","1":"28.47"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"28.75","1":"28.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"28.59","1":"28.59"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"28.37","1":"28.37"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"28.34","1":"28.34"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"27.96","1":"27.96"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"27.94","1":"27.94"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"28.30","1":"28.30"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"28.91","1":"28.91"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"28.69","1":"28.69"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"28.87","1":"28.87"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"28.59","1":"28.59"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"28.89","1":"28.89"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"28.84","1":"28.84"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"29.19","1":"29.19"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"28.98","1":"28.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.78","1":"25.78"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.48","1":"25.48"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.33","1":"25.33"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.40","1":"25.40"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"25.46","1":"25.46"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"25.39","1":"25.39"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"25.40","1":"25.40"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"25.34","1":"25.34"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.24","1":"25.24"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"24.91","1":"24.91"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"24.38","1":"24.38"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"24.16","1":"24.16"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"24.15","1":"24.15"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"24.12","1":"24.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"24.05","1":"24.05"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"24.16","1":"24.16"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"24.10","1":"24.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"24.03","1":"24.03"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"24.02","1":"24.02"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"24.23","1":"24.23"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"24.28","1":"24.28"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"24.29","1":"24.29"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"24.20","1":"24.20"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"24.20","1":"24.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"24.35","1":"24.35"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"24.68","1":"24.68"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"25.15","1":"25.15"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.28","1":"25.28"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"25.30","1":"25.30"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"24.25","1":"24.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"24.08","1":"24.08"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"24.20","1":"24.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"24.04","1":"24.04"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"23.92","1":"23.92"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"23.78","1":"23.78"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"23.61","1":"23.61"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"23.19","1":"23.19"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"23.01","1":"23.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"23.09","1":"23.09"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"23.08","1":"23.08"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.85","1":"22.85"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.92","1":"22.92"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.92","1":"22.92"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.81","1":"22.81"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.70","1":"22.70"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.65","1":"22.65"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.71","1":"22.71"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.58","1":"22.58"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.19","1":"22.19"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.10","1":"22.10"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.92","1":"21.92"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.04","1":"22.04"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"22.05","1":"22.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"22.12","1":"22.12"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"22.25","1":"22.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"22.87","1":"22.87"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"22.61","1":"22.61"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.58","1":"22.58"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.19","1":"22.19"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.91","1":"21.91"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"21.97","1":"21.97"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"21.85","1":"21.85"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.94","1":"20.94"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"20.27","1":"20.27"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.56","1":"20.56"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.23","1":"20.23"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"20.95","1":"20.95"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"22.52","1":"22.52"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"23.56","1":"23.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"23.14","1":"23.14"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"23.25","1":"23.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"23.36","1":"23.36"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"23.85","1":"23.85"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.37","1":"23.37"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"23.87","1":"23.87"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"24.02","1":"24.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.96","1":"23.96"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.64","1":"23.64"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"23.48","1":"23.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"23.58","1":"23.58"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"23.46","1":"23.46"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"23.52","1":"23.52"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"23.60","1":"23.60"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.70","1":"23.70"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"23.84","1":"23.84"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"24.10","1":"24.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"23.99","1":"23.99"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"24.45","1":"24.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"25.47","1":"25.47"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.57","1":"25.57"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"24.87","1":"24.87"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"26.13","1":"26.13"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.32","1":"25.32"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"25.24","1":"25.24"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.03","1":"25.03"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.61","1":"24.61"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.59","1":"24.59"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.93","1":"24.93"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.37","1":"24.37"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.02","1":"24.02"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.96","1":"23.96"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.00","1":"24.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.92","1":"23.92"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"25.05","1":"25.05"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"25.43","1":"25.43"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"23.69","1":"23.69"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.55","1":"23.55"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"23.92","1":"23.92"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"24.01","1":"24.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"23.82","1":"23.82"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"25.61","1":"25.61"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"25.97","1":"25.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"25.89","1":"25.89"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"25.85","1":"25.85"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"25.46","1":"25.46"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"25.59","1":"25.59"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"25.60","1":"25.60"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"26.02","1":"26.02"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"26.11","1":"26.11"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"26.18","1":"26.18"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"26.46","1":"26.46"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"26.64","1":"26.64"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"26.78","1":"26.78"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"26.97","1":"26.97"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"26.68","1":"26.68"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"26.78","1":"26.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"26.68","1":"26.68"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"27.01","1":"27.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"27.22","1":"27.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"27.06","1":"27.06"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"26.91","1":"26.91"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"26.98","1":"26.98"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"26.96","1":"26.96"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"27.10","1":"27.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.32","1":"27.32"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"27.48","1":"27.48"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"27.00","1":"27.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"22.90","1":"22.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"22.68","1":"22.68"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"22.78","1":"22.78"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"22.96","1":"22.96"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22.97","1":"22.97"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"22.68","1":"22.68"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"22.41","1":"22.41"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.36","1":"22.36"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"21.95","1":"21.95"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22.52","1":"22.52"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"23.09","1":"23.09"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"23.23","1":"23.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"23.42","1":"23.42"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.59","1":"23.59"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"23.97","1":"23.97"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"24.98","1":"24.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"26.47","1":"26.47"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.07","1":"27.07"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"27.45","1":"27.45"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"28.40","1":"28.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.52","1":"28.52"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"28.12","1":"28.12"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"27.75","1":"27.75"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.78","1":"27.78"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.84","1":"27.84"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"28.32","1":"28.32"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.77","1":"28.77"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"29.11","1":"29.11"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"28.81","1":"28.81"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"28.76","1":"28.76"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"28.55","1":"28.55"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"29.15","1":"29.15"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.63","1":"29.63"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.65","1":"29.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.95","1":"29.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"31.55","1":"31.55"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"31.99","1":"31.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"31.85","1":"31.85"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"30.46","1":"30.46"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"30.86","1":"30.86"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"31.70","1":"31.70"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.66","1":"30.66"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"28.68","1":"28.68"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"29.28","1":"29.28"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"29.18","1":"29.18"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"28.83","1":"28.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"27.52","1":"27.52"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"27.65","1":"27.65"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"28.40","1":"28.40"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"28.43","1":"28.43"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"30.47","1":"30.47"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"29.94","1":"29.94"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"29.77","1":"29.77"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"29.29","1":"29.29"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"29.27","1":"29.27"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"29.47","1":"29.47"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"29.40","1":"29.40"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"29.76","1":"29.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"29.97","1":"29.97"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"29.90","1":"29.90"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"29.51","1":"29.51"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"30.24","1":"30.24"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"30.21","1":"30.21"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"29.98","1":"29.98"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"29.66","1":"29.66"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"29.71","1":"29.71"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"29.60","1":"29.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"29.27","1":"29.27"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"29.39","1":"29.39"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"29.29","1":"29.29"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"29.91","1":"29.91"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"29.84","1":"29.84"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"29.75","1":"29.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"29.46","1":"29.46"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"28.45","1":"28.45"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"27.64","1":"27.64"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"28.54","1":"28.54"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.58","1":"28.58"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"28.35","1":"28.35"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"27.86","1":"27.86"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"28.20","1":"28.20"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"28.49","1":"28.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"28.80","1":"28.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"29.14","1":"29.14"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"29.10","1":"29.10"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"31.28","1":"31.28"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.49","1":"31.49"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.45","1":"31.45"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"31.77","1":"31.77"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"31.82","1":"31.82"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"32.01","1":"32.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"31.93","1":"31.93"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"27.78","1":"27.78"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"27.40","1":"27.40"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"27.02","1":"27.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"27.16","1":"27.16"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.27","1":"27.27"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.18","1":"27.18"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.17","1":"27.17"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.11","1":"27.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"27.10","1":"27.10"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"26.96","1":"26.96"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"26.97","1":"26.97"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"26.79","1":"26.79"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"27.26","1":"27.26"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.17","1":"27.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"27.19","1":"27.19"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"27.23","1":"27.23"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.23","1":"27.23"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"27.38","1":"27.38"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"27.44","1":"27.44"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"27.41","1":"27.41"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"27.91","1":"27.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"29.15","1":"29.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"28.59","1":"28.59"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.50","1":"28.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"28.70","1":"28.70"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"28.15","1":"28.15"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"27.76","1":"27.76"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"27.24","1":"27.24"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"27.17","1":"27.17"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"27.01","1":"27.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"27.03","1":"27.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"26.84","1":"26.84"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"27.44","1":"27.44"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"27.47","1":"27.47"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"28.44","1":"28.44"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"30.57","1":"30.57"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.86","1":"32.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.16","1":"33.16"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"33.32","1":"33.32"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"32.90","1":"32.90"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"32.68","1":"32.68"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"32.60","1":"32.60"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"32.07","1":"32.07"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"32.00","1":"32.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"32.10","1":"32.10"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"32.13","1":"32.13"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"31.85","1":"31.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"32.40","1":"32.40"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"32.57","1":"32.57"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"32.82","1":"32.82"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"32.54","1":"32.54"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.05","1":"32.05"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"32.98","1":"32.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"32.94","1":"32.94"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"32.05","1":"32.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"31.48","1":"31.48"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"31.52","1":"31.52"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"31.55","1":"31.55"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"31.51","1":"31.51"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"31.33","1":"31.33"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"31.07","1":"31.07"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"31.07","1":"31.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"31.57","1":"31.57"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"32.58","1":"32.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.51","1":"32.51"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"32.47","1":"32.47"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.75","1":"32.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"32.66","1":"32.66"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"32.35","1":"32.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"33.11","1":"33.11"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"33.03","1":"33.03"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"33.20","1":"33.20"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"33.40","1":"33.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"33.80","1":"33.80"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"34.06","1":"34.06"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"34.17","1":"34.17"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"34.11","1":"34.11"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"34.34","1":"34.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"34.31","1":"34.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"33.99","1":"33.99"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"33.55","1":"33.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"32.92","1":"32.92"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"32.44","1":"32.44"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.58","1":"30.58"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"30.40","1":"30.40"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"31.76","1":"31.76"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"31.33","1":"31.33"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"31.20","1":"31.20"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"31.47","1":"31.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"32.10","1":"32.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"32.02","1":"32.02"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"32.20","1":"32.20"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"32.73","1":"32.73"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"32.30","1":"32.30"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"31.07","1":"31.07"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"30.46","1":"30.46"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"30.08","1":"30.08"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"29.13","1":"29.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"28.13","1":"28.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"29.15","1":"29.15"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"29.19","1":"29.19"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"30.49","1":"30.49"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.74","1":"30.74"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"31.11","1":"31.11"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"31.55","1":"31.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"31.51","1":"31.51"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"31.16","1":"31.16"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"31.34","1":"31.34"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"31.71","1":"31.71"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"32.32","1":"32.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"32.03","1":"32.03"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"31.54","1":"31.54"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"31.67","1":"31.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"31.62","1":"31.62"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"31.55","1":"31.55"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"31.81","1":"31.81"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.71","1":"31.71"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"31.72","1":"31.72"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"31.82","1":"31.82"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"31.74","1":"31.74"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"31.88","1":"31.88"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"31.86","1":"31.86"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"31.26","1":"31.26"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"30.67","1":"30.67"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"30.65","1":"30.65"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"30.46","1":"30.46"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.03","1":"30.03"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"29.44","1":"29.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"29.18","1":"29.18"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"28.74","1":"28.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"28.54","1":"28.54"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.40","1":"28.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"28.95","1":"28.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"28.40","1":"28.40"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"29.38","1":"29.38"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"29.47","1":"29.47"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"29.08","1":"29.08"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"29.05","1":"29.05"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"30.07","1":"30.07"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.30","1":"26.30"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"26.28","1":"26.28"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"26.39","1":"26.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"26.12","1":"26.12"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.61","1":"25.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"26.10","1":"26.10"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"27.54","1":"27.54"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"27.39","1":"27.39"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"27.60","1":"27.60"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"29.37","1":"29.37"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.48","1":"29.48"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.01","1":"29.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.18","1":"29.18"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"29.19","1":"29.19"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"29.22","1":"29.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"29.96","1":"29.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"29.86","1":"29.86"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"29.74","1":"29.74"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"29.27","1":"29.27"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"29.37","1":"29.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"29.28","1":"29.28"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.59","1":"29.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"30.21","1":"30.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.74","1":"32.74"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.63","1":"33.63"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"34.71","1":"34.71"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"33.81","1":"33.81"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"32.85","1":"32.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.85","1":"33.85"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"34.12","1":"34.12"}]}