{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"30.70","1":"30.70"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"30.70","1":"30.70"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"30.95","1":"30.95"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"31.00","1":"31.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"31.60","1":"31.60"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"31.30","1":"31.30"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"31.40","1":"31.40"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"30.80","1":"30.80"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"30.80","1":"30.80"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"30.90","1":"30.90"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"30.25","1":"30.25"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"30.75","1":"30.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"30.10","1":"30.10"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"30.25","1":"30.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"29.90","1":"29.90"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"29.75","1":"29.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"29.85","1":"29.85"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"30.50","1":"30.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"31.20","1":"31.20"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"29.90","1":"29.90"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"28.80","1":"28.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"29.05","1":"29.05"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"28.85","1":"28.85"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"29.25","1":"29.25"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"28.90","1":"28.90"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"29.05","1":"29.05"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"29.20","1":"29.20"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"28.60","1":"28.60"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"29.05","1":"29.05"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"28.90","1":"28.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"29.15","1":"29.15"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"29.05","1":"29.05"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"29.10","1":"29.10"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"29.20","1":"29.20"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"29.50","1":"29.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"29.50","1":"29.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"29.35","1":"29.35"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"29.40","1":"29.40"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"29.35","1":"29.35"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"29.40","1":"29.40"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"29.70","1":"29.70"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"30.25","1":"30.25"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"29.70","1":"29.70"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"29.50","1":"29.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"29.80","1":"29.80"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"29.85","1":"29.85"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"29.50","1":"29.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"30.30","1":"30.30"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"29.50","1":"29.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"29.10","1":"29.10"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"28.35","1":"28.35"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"28.00","1":"28.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"28.05","1":"28.05"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"27.55","1":"27.55"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"27.40","1":"27.40"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"26.10","1":"26.10"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"26.00","1":"26.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"24.40","1":"24.40"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"23.85","1":"23.85"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"23.90","1":"23.90"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"26.40","1":"26.40"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"27.75","1":"27.75"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"26.50","1":"26.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"26.00","1":"26.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"27.75","1":"27.75"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"26.50","1":"26.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"25.50","1":"25.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"24.40","1":"24.40"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"23.75","1":"23.75"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"25.00","1":"25.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"25.90","1":"25.90"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"26.00","1":"26.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"25.00","1":"25.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"25.90","1":"25.90"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"25.05","1":"25.05"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"24.20","1":"24.20"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"24.90","1":"24.90"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"25.10","1":"25.10"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"25.40","1":"25.40"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"25.05","1":"25.05"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"25.10","1":"25.10"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"25.35","1":"25.35"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"26.25","1":"26.25"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"26.00","1":"26.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"25.55","1":"25.55"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"25.50","1":"25.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"25.75","1":"25.75"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"25.75","1":"25.75"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"25.25","1":"25.25"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"25.10","1":"25.10"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"25.05","1":"25.05"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"25.00","1":"25.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"24.50","1":"24.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"24.50","1":"24.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"23.40","1":"23.40"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"22.40","1":"22.40"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"22.50","1":"22.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"23.95","1":"23.95"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"24.65","1":"24.65"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"25.10","1":"25.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"26.15","1":"26.15"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"26.80","1":"26.80"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"26.80","1":"26.80"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"26.65","1":"26.65"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"27.25","1":"27.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"27.25","1":"27.25"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"25.85","1":"25.85"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"23.55","1":"23.55"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"22.50","1":"22.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"22.50","1":"22.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"22.80","1":"22.80"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"23.30","1":"23.30"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"23.00","1":"23.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"22.85","1":"22.85"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"23.00","1":"23.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"23.20","1":"23.20"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"23.20","1":"23.20"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"22.25","1":"22.25"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"22.75","1":"22.75"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"23.85","1":"23.85"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"23.10","1":"23.10"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"23.50","1":"23.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"24.00","1":"24.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"24.00","1":"24.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"23.60","1":"23.60"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"23.60","1":"23.60"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"23.50","1":"23.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"23.95","1":"23.95"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"23.90","1":"23.90"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"24.25","1":"24.25"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"24.75","1":"24.75"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"23.95","1":"23.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"23.90","1":"23.90"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"23.90","1":"23.90"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"23.90","1":"23.90"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"23.95","1":"23.95"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"24.30","1":"24.30"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"24.30","1":"24.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"24.45","1":"24.45"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"23.75","1":"23.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"23.75","1":"23.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"23.55","1":"23.55"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"23.40","1":"23.40"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"22.75","1":"22.75"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"22.75","1":"22.75"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"23.70","1":"23.70"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"22.45","1":"22.45"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"22.55","1":"22.55"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"23.25","1":"23.25"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"23.35","1":"23.35"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"24.25","1":"24.25"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"24.55","1":"24.55"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"24.40","1":"24.40"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"24.35","1":"24.35"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"25.10","1":"25.10"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"25.15","1":"25.15"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"24.90","1":"24.90"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"23.75","1":"23.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"23.75","1":"23.75"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"23.95","1":"23.95"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"23.60","1":"23.60"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"24.05","1":"24.05"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"24.45","1":"24.45"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"24.25","1":"24.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"24.90","1":"24.90"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"24.40","1":"24.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"24.85","1":"24.85"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"24.80","1":"24.80"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"25.40","1":"25.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"25.75","1":"25.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"25.90","1":"25.90"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"25.75","1":"25.75"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"25.75","1":"25.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"25.60","1":"25.60"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"25.40","1":"25.40"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"26.60","1":"26.60"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"26.95","1":"26.95"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"27.65","1":"27.65"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"27.25","1":"27.25"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"27.85","1":"27.85"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"28.30","1":"28.30"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"28.00","1":"28.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"27.60","1":"27.60"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"26.80","1":"26.80"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"26.60","1":"26.60"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"26.70","1":"26.70"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"26.10","1":"26.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"26.55","1":"26.55"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"26.55","1":"26.55"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"26.80","1":"26.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"27.40","1":"27.40"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"27.35","1":"27.35"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"27.40","1":"27.40"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"27.20","1":"27.20"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"27.25","1":"27.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"27.35","1":"27.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"27.15","1":"27.15"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"27.95","1":"27.95"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"28.10","1":"28.10"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"28.10","1":"28.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"28.20","1":"28.20"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"27.80","1":"27.80"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"27.85","1":"27.85"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"27.50","1":"27.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"27.15","1":"27.15"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"26.80","1":"26.80"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"26.50","1":"26.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"26.10","1":"26.10"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"26.60","1":"26.60"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"25.70","1":"25.70"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"26.10","1":"26.10"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"25.25","1":"25.25"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"25.90","1":"25.90"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"25.25","1":"25.25"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"24.75","1":"24.75"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"24.85","1":"24.85"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"25.25","1":"25.25"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"25.40","1":"25.40"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"25.60","1":"25.60"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"25.90","1":"25.90"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"25.95","1":"25.95"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"25.50","1":"25.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"25.70","1":"25.70"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"26.20","1":"26.20"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"26.00","1":"26.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"27.15","1":"27.15"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"26.80","1":"26.80"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"26.30","1":"26.30"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"27.05","1":"27.05"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"27.40","1":"27.40"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"27.30","1":"27.30"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"26.80","1":"26.80"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"27.75","1":"27.75"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"27.50","1":"27.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"27.65","1":"27.65"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"27.70","1":"27.70"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"27.25","1":"27.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"26.80","1":"26.80"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"26.95","1":"26.95"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"27.50","1":"27.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"27.10","1":"27.10"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"26.95","1":"26.95"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"27.35","1":"27.35"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"27.50","1":"27.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"26.30","1":"26.30"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"26.35","1":"26.35"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"26.10","1":"26.10"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"26.40","1":"26.40"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"26.25","1":"26.25"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"26.60","1":"26.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"27.30","1":"27.30"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"27.15","1":"27.15"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"26.00","1":"26.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"25.95","1":"25.95"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"26.30","1":"26.30"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"25.10","1":"25.10"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"26.15","1":"26.15"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"26.75","1":"26.75"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"26.10","1":"26.10"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"26.40","1":"26.40"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"25.85","1":"25.85"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"25.35","1":"25.35"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"25.70","1":"25.70"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"25.90","1":"25.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"25.70","1":"25.70"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"25.85","1":"25.85"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"26.15","1":"26.15"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"25.25","1":"25.25"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"25.45","1":"25.45"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"25.25","1":"25.25"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"25.35","1":"25.35"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"25.25","1":"25.25"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"25.10","1":"25.10"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"25.10","1":"25.10"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"25.85","1":"25.85"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"25.85","1":"25.85"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"25.60","1":"25.60"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"24.50","1":"24.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"25.70","1":"25.70"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"25.30","1":"25.30"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"25.60","1":"25.60"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"25.35","1":"25.35"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"25.30","1":"25.30"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"24.00","1":"24.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"24.30","1":"24.30"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"24.15","1":"24.15"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"24.00","1":"24.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"24.90","1":"24.90"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"24.05","1":"24.05"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"24.10","1":"24.10"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"25.30","1":"25.30"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"25.25","1":"25.25"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"25.70","1":"25.70"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"25.80","1":"25.80"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"27.05","1":"27.05"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"27.95","1":"27.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"27.75","1":"27.75"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"27.75","1":"27.75"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"27.40","1":"27.40"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"27.55","1":"27.55"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"27.40","1":"27.40"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"27.75","1":"27.75"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"27.75","1":"27.75"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"28.05","1":"28.05"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"28.35","1":"28.35"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"28.60","1":"28.60"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"27.25","1":"27.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"27.00","1":"27.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"26.95","1":"26.95"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"26.95","1":"26.95"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"26.90","1":"26.90"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"27.00","1":"27.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"26.95","1":"26.95"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"26.60","1":"26.60"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"26.90","1":"26.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"26.80","1":"26.80"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"26.35","1":"26.35"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"26.20","1":"26.20"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"25.85","1":"25.85"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"26.30","1":"26.30"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"26.10","1":"26.10"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"26.05","1":"26.05"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"26.30","1":"26.30"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"26.25","1":"26.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"26.00","1":"26.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"25.70","1":"25.70"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"25.50","1":"25.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"25.10","1":"25.10"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"24.90","1":"24.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"25.40","1":"25.40"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"25.40","1":"25.40"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"26.20","1":"26.20"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"26.95","1":"26.95"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"26.60","1":"26.60"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"26.80","1":"26.80"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"26.95","1":"26.95"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"26.75","1":"26.75"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"26.30","1":"26.30"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"26.60","1":"26.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"26.35","1":"26.35"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"26.50","1":"26.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"26.65","1":"26.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"26.65","1":"26.65"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"26.75","1":"26.75"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"27.00","1":"27.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"25.95","1":"25.95"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"25.55","1":"25.55"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"25.55","1":"25.55"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"25.50","1":"25.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"25.50","1":"25.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"25.80","1":"25.80"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"25.75","1":"25.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"25.90","1":"25.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"26.00","1":"26.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"25.50","1":"25.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"25.50","1":"25.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"25.40","1":"25.40"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"25.25","1":"25.25"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"24.95","1":"24.95"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"25.20","1":"25.20"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"25.40","1":"25.40"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"25.25","1":"25.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"25.70","1":"25.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"26.00","1":"26.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"28.35","1":"28.35"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"29.75","1":"29.75"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"28.60","1":"28.60"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"27.95","1":"27.95"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"29.30","1":"29.30"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"30.75","1":"30.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"32.25","1":"32.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"33.25","1":"33.25"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"34.10","1":"34.10"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"33.00","1":"33.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"34.65","1":"34.65"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"36.35","1":"36.35"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"36.40","1":"36.40"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"36.90","1":"36.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"36.50","1":"36.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"37.50","1":"37.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"38.25","1":"38.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"37.90","1":"37.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"37.70","1":"37.70"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"37.90","1":"37.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"37.75","1":"37.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"37.35","1":"37.35"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"36.50","1":"36.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"36.50","1":"36.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"36.10","1":"36.10"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"37.80","1":"37.80"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"38.45","1":"38.45"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"36.55","1":"36.55"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"37.35","1":"37.35"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"37.30","1":"37.30"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"37.80","1":"37.80"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"37.10","1":"37.10"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"37.25","1":"37.25"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"37.35","1":"37.35"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"37.25","1":"37.25"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"37.55","1":"37.55"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"36.65","1":"36.65"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"38.05","1":"38.05"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"38.45","1":"38.45"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"39.85","1":"39.85"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"38.30","1":"38.30"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"37.75","1":"37.75"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"36.80","1":"36.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"36.60","1":"36.60"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"35.70","1":"35.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"36.70","1":"36.70"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"36.10","1":"36.10"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"36.50","1":"36.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"36.05","1":"36.05"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"36.25","1":"36.25"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"36.20","1":"36.20"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"35.00","1":"35.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"35.50","1":"35.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"35.50","1":"35.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"33.75","1":"33.75"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"34.00","1":"34.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"33.25","1":"33.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"32.50","1":"32.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"32.40","1":"32.40"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"30.75","1":"30.75"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"30.20","1":"30.20"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"31.90","1":"31.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"31.25","1":"31.25"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"32.80","1":"32.80"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"34.20","1":"34.20"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"34.80","1":"34.80"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"36.40","1":"36.40"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"36.00","1":"36.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"37.00","1":"37.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"35.80","1":"35.80"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"35.00","1":"35.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"36.75","1":"36.75"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"36.75","1":"36.75"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"37.95","1":"37.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"36.50","1":"36.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"36.90","1":"36.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"36.40","1":"36.40"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"35.90","1":"35.90"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"35.50","1":"35.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"34.35","1":"34.35"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"33.85","1":"33.85"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"34.25","1":"34.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"35.00","1":"35.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"35.45","1":"35.45"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"35.70","1":"35.70"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"36.80","1":"36.80"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"36.90","1":"36.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"35.65","1":"35.65"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"35.00","1":"35.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"35.00","1":"35.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"35.50","1":"35.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"35.60","1":"35.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"34.75","1":"34.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"35.40","1":"35.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"34.40","1":"34.40"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"32.90","1":"32.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"32.50","1":"32.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"31.50","1":"31.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"31.50","1":"31.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"31.50","1":"31.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"31.85","1":"31.85"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"32.95","1":"32.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"31.50","1":"31.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"30.50","1":"30.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"30.90","1":"30.90"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"31.00","1":"31.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"31.00","1":"31.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"31.00","1":"31.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"31.00","1":"31.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"30.50","1":"30.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"32.00","1":"32.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"33.40","1":"33.40"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"34.85","1":"34.85"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"34.00","1":"34.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"33.20","1":"33.20"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"32.95","1":"32.95"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"33.00","1":"33.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"32.25","1":"32.25"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"32.00","1":"32.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"32.50","1":"32.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"32.25","1":"32.25"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"33.50","1":"33.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"33.00","1":"33.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"32.70","1":"32.70"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"34.00","1":"34.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"35.00","1":"35.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"33.80","1":"33.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"33.45","1":"33.45"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"31.80","1":"31.80"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"33.60","1":"33.60"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"33.60","1":"33.60"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"33.10","1":"33.10"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"33.90","1":"33.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"32.75","1":"32.75"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"31.60","1":"31.60"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"32.70","1":"32.70"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"33.00","1":"33.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"33.00","1":"33.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"33.45","1":"33.45"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"33.25","1":"33.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"33.00","1":"33.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"33.90","1":"33.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"33.75","1":"33.75"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"33.10","1":"33.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"33.35","1":"33.35"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"32.25","1":"32.25"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"33.70","1":"33.70"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"33.00","1":"33.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"34.10","1":"34.10"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"33.50","1":"33.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"33.00","1":"33.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"33.00","1":"33.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"32.30","1":"32.30"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"32.20","1":"32.20"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"32.00","1":"32.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"31.85","1":"31.85"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"33.00","1":"33.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"32.70","1":"32.70"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"31.80","1":"31.80"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"32.00","1":"32.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"31.95","1":"31.95"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"31.20","1":"31.20"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"30.05","1":"30.05"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"30.45","1":"30.45"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"29.50","1":"29.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"29.50","1":"29.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"30.30","1":"30.30"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"31.20","1":"31.20"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"30.85","1":"30.85"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"31.35","1":"31.35"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"31.75","1":"31.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"32.00","1":"32.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"32.00","1":"32.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"31.70","1":"31.70"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"31.50","1":"31.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"31.55","1":"31.55"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"31.50","1":"31.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"31.75","1":"31.75"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"31.65","1":"31.65"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"30.90","1":"30.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"30.20","1":"30.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"30.40","1":"30.40"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"31.90","1":"31.90"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"31.50","1":"31.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"31.40","1":"31.40"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"30.80","1":"30.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"30.75","1":"30.75"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"30.35","1":"30.35"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"30.70","1":"30.70"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"31.00","1":"31.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"31.00","1":"31.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"30.50","1":"30.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"30.25","1":"30.25"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"30.13","1":"30.13"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"30.80","1":"30.80"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"30.90","1":"30.90"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"31.50","1":"31.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"30.65","1":"30.65"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"30.75","1":"30.75"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"30.20","1":"30.20"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"30.20","1":"30.20"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"30.25","1":"30.25"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"30.45","1":"30.45"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"30.20","1":"30.20"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"30.50","1":"30.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"30.00","1":"30.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"30.00","1":"30.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"31.50","1":"31.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"31.50","1":"31.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"30.50","1":"30.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"29.50","1":"29.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"30.50","1":"30.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"30.05","1":"30.05"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"28.80","1":"28.80"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"28.85","1":"28.85"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"27.41","1":"27.41"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"28.65","1":"28.65"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"27.22","1":"27.22"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"27.89","1":"27.89"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"27.62","1":"27.62"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"27.69","1":"27.69"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"27.42","1":"27.42"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"27.15","1":"27.15"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"26.90","1":"26.90"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"26.64","1":"26.64"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"26.38","1":"26.38"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"25.25","1":"25.25"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"23.76","1":"23.76"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"22.59","1":"22.59"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"23.70","1":"23.70"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"24.79","1":"24.79"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"26.02","1":"26.02"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"25.50","1":"25.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"25.40","1":"25.40"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"24.13","1":"24.13"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"22.93","1":"22.93"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"22.12","1":"22.12"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"23.21","1":"23.21"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"23.90","1":"23.90"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"24.50","1":"24.50"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"23.75","1":"23.75"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"22.57","1":"22.57"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"20.50","1":"20.50"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"19.50","1":"19.50"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"19.25","1":"19.25"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"19.03","1":"19.03"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"22.00","1":"22.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"20.90","1":"20.90"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"19.86","1":"19.86"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"18.86","1":"18.86"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"17.90","1":"17.90"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"17.50","1":"17.50"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"17.78","1":"17.78"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"18.59","1":"18.59"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"19.50","1":"19.50"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"19.97","1":"19.97"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"20.49","1":"20.49"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"21.38","1":"21.38"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"21.75","1":"21.75"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"21.88","1":"21.88"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"22.32","1":"22.32"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"22.05","1":"22.05"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"22.43","1":"22.43"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"22.95","1":"22.95"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"22.01","1":"22.01"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"19.44","1":"19.44"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"20.24","1":"20.24"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"21.20","1":"21.20"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"21.20","1":"21.20"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"22.26","1":"22.26"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"23.28","1":"23.28"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"23.10","1":"23.10"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"22.00","1":"22.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"22.99","1":"22.99"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"24.00","1":"24.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"25.19","1":"25.19"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"26.17","1":"26.17"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"26.00","1":"26.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"27.12","1":"27.12"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"26.00","1":"26.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"25.97","1":"25.97"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"26.50","1":"26.50"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"25.50","1":"25.50"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"26.54","1":"26.54"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"28.00","1":"28.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"26.68","1":"26.68"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"26.00","1":"26.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"26.00","1":"26.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"26.01","1":"26.01"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"26.01","1":"26.01"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"26.00","1":"26.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"26.63","1":"26.63"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"25.60","1":"25.60"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"25.01","1":"25.01"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"26.02","1":"26.02"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"27.32","1":"27.32"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"26.90","1":"26.90"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"26.40","1":"26.40"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"26.75","1":"26.75"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"27.00","1":"27.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"27.40","1":"27.40"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"26.51","1":"26.51"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"27.50","1":"27.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"27.57","1":"27.57"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"28.45","1":"28.45"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"28.83","1":"28.83"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"26.51","1":"26.51"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"27.50","1":"27.50"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"26.50","1":"26.50"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"26.53","1":"26.53"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"26.00","1":"26.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"26.10","1":"26.10"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"27.13","1":"27.13"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"27.50","1":"27.50"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"28.27","1":"28.27"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"28.92","1":"28.92"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"28.50","1":"28.50"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"27.80","1":"27.80"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"28.40","1":"28.40"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"28.15","1":"28.15"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"27.93","1":"27.93"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"28.20","1":"28.20"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"27.76","1":"27.76"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"28.50","1":"28.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"29.92","1":"29.92"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"29.05","1":"29.05"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"28.80","1":"28.80"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"29.85","1":"29.85"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"30.24","1":"30.24"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"30.19","1":"30.19"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"30.17","1":"30.17"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"30.44","1":"30.44"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"29.01","1":"29.01"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"29.50","1":"29.50"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"29.26","1":"29.26"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"28.83","1":"28.83"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"28.75","1":"28.75"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"28.84","1":"28.84"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"29.02","1":"29.02"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"30.04","1":"30.04"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"30.00","1":"30.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"30.17","1":"30.17"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"30.01","1":"30.01"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"30.00","1":"30.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"30.13","1":"30.13"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"31.18","1":"31.18"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"30.63","1":"30.63"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"31.92","1":"31.92"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"31.15","1":"31.15"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"31.01","1":"31.01"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"31.00","1":"31.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"31.62","1":"31.62"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"32.25","1":"32.25"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"32.00","1":"32.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"32.80","1":"32.80"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"31.60","1":"31.60"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"31.93","1":"31.93"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"31.40","1":"31.40"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"32.97","1":"32.97"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"32.56","1":"32.56"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"33.95","1":"33.95"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"34.02","1":"34.02"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"34.53","1":"34.53"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"35.01","1":"35.01"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"36.02","1":"36.02"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"34.22","1":"34.22"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"32.51","1":"32.51"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"32.67","1":"32.67"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"33.99","1":"33.99"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"33.50","1":"33.50"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"32.72","1":"32.72"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"32.85","1":"32.85"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"33.35","1":"33.35"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"33.30","1":"33.30"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"33.00","1":"33.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"33.45","1":"33.45"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"33.31","1":"33.31"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"32.60","1":"32.60"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"32.90","1":"32.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"32.68","1":"32.68"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"33.01","1":"33.01"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"33.25","1":"33.25"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"33.50","1":"33.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"33.60","1":"33.60"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"33.81","1":"33.81"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"32.75","1":"32.75"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"32.25","1":"32.25"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"31.52","1":"31.52"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"32.10","1":"32.10"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"33.18","1":"33.18"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"32.50","1":"32.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"33.00","1":"33.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"32.94","1":"32.94"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"32.50","1":"32.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"32.50","1":"32.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"32.31","1":"32.31"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"31.12","1":"31.12"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"31.30","1":"31.30"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"31.20","1":"31.20"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"31.67","1":"31.67"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"31.19","1":"31.19"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"31.19","1":"31.19"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"32.26","1":"32.26"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"33.25","1":"33.25"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"32.26","1":"32.26"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"32.00","1":"32.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"32.49","1":"32.49"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"31.67","1":"31.67"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"32.20","1":"32.20"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"32.45","1":"32.45"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"31.21","1":"31.21"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"31.25","1":"31.25"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"31.70","1":"31.70"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"31.37","1":"31.37"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"31.01","1":"31.01"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"31.00","1":"31.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"30.50","1":"30.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"30.51","1":"30.51"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"30.60","1":"30.60"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"31.00","1":"31.00"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"32.07","1":"32.07"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"31.75","1":"31.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"31.20","1":"31.20"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"31.25","1":"31.25"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"31.45","1":"31.45"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"31.01","1":"31.01"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"31.35","1":"31.35"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"30.59","1":"30.59"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"30.50","1":"30.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"31.29","1":"31.29"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"30.82","1":"30.82"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"30.85","1":"30.85"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"30.80","1":"30.80"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"30.15","1":"30.15"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"30.01","1":"30.01"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"30.75","1":"30.75"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"30.26","1":"30.26"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"30.70","1":"30.70"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"31.23","1":"31.23"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"30.64","1":"30.64"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"30.94","1":"30.94"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"31.01","1":"31.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"31.35","1":"31.35"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"31.11","1":"31.11"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"32.42","1":"32.42"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"32.10","1":"32.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"31.50","1":"31.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"31.17","1":"31.17"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"31.90","1":"31.90"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"31.90","1":"31.90"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"31.49","1":"31.49"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"30.40","1":"30.40"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"29.92","1":"29.92"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"30.17","1":"30.17"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"30.50","1":"30.50"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"31.00","1":"31.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"31.35","1":"31.35"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"31.98","1":"31.98"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"32.19","1":"32.19"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"31.97","1":"31.97"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"31.50","1":"31.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"31.70","1":"31.70"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"31.50","1":"31.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"31.56","1":"31.56"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"31.50","1":"31.50"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"31.75","1":"31.75"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"31.67","1":"31.67"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"31.60","1":"31.60"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"31.55","1":"31.55"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"31.40","1":"31.40"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"31.25","1":"31.25"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"31.00","1":"31.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"30.99","1":"30.99"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"30.61","1":"30.61"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"30.74","1":"30.74"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"30.00","1":"30.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"29.60","1":"29.60"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"29.75","1":"29.75"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"29.77","1":"29.77"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"29.50","1":"29.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"29.50","1":"29.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"29.60","1":"29.60"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"29.00","1":"29.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"29.17","1":"29.17"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"28.80","1":"28.80"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"28.75","1":"28.75"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"28.35","1":"28.35"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"28.33","1":"28.33"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"27.50","1":"27.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"27.50","1":"27.50"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"27.25","1":"27.25"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"26.52","1":"26.52"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"27.00","1":"27.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"27.08","1":"27.08"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"26.76","1":"26.76"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"27.20","1":"27.20"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"27.50","1":"27.50"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"27.50","1":"27.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"27.06","1":"27.06"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"27.00","1":"27.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"27.05","1":"27.05"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"27.10","1":"27.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"26.50","1":"26.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"26.60","1":"26.60"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"25.50","1":"25.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"26.00","1":"26.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"26.25","1":"26.25"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"25.61","1":"25.61"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"24.68","1":"24.68"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"25.10","1":"25.10"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"26.35","1":"26.35"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"27.48","1":"27.48"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"26.20","1":"26.20"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"26.99","1":"26.99"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"26.97","1":"26.97"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"27.49","1":"27.49"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"26.26","1":"26.26"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"27.33","1":"27.33"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"27.49","1":"27.49"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"27.90","1":"27.90"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"27.54","1":"27.54"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"27.46","1":"27.46"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"26.55","1":"26.55"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"26.85","1":"26.85"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"26.99","1":"26.99"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"26.30","1":"26.30"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"25.65","1":"25.65"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"25.66","1":"25.66"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"26.49","1":"26.49"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"25.90","1":"25.90"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"25.67","1":"25.67"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"26.49","1":"26.49"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"25.41","1":"25.41"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"24.80","1":"24.80"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"25.33","1":"25.33"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"25.48","1":"25.48"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"25.26","1":"25.26"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"25.50","1":"25.50"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"25.50","1":"25.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"25.99","1":"25.99"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"25.60","1":"25.60"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"25.60","1":"25.60"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"25.50","1":"25.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"25.95","1":"25.95"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"25.82","1":"25.82"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"25.00","1":"25.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"25.33","1":"25.33"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"25.25","1":"25.25"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"25.70","1":"25.70"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"25.75","1":"25.75"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"24.52","1":"24.52"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"25.19","1":"25.19"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"25.00","1":"25.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"23.95","1":"23.95"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"23.50","1":"23.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"24.35","1":"24.35"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"24.40","1":"24.40"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"23.65","1":"23.65"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"24.20","1":"24.20"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"24.62","1":"24.62"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"24.80","1":"24.80"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"24.50","1":"24.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"25.02","1":"25.02"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"25.05","1":"25.05"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"25.25","1":"25.25"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"25.15","1":"25.15"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"25.15","1":"25.15"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"24.10","1":"24.10"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"23.97","1":"23.97"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"24.78","1":"24.78"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"24.51","1":"24.51"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"25.36","1":"25.36"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"25.82","1":"25.82"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"24.85","1":"24.85"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"24.99","1":"24.99"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"25.44","1":"25.44"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"24.20","1":"24.20"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"23.20","1":"23.20"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"23.62","1":"23.62"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"23.05","1":"23.05"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"23.01","1":"23.01"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"23.00","1":"23.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"23.65","1":"23.65"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"23.40","1":"23.40"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"23.25","1":"23.25"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"22.75","1":"22.75"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"23.23","1":"23.23"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"23.74","1":"23.74"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"24.25","1":"24.25"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"24.34","1":"24.34"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"23.35","1":"23.35"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"22.43","1":"22.43"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"21.90","1":"21.90"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"21.89","1":"21.89"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"20.91","1":"20.91"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"20.80","1":"20.80"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"20.50","1":"20.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"19.48","1":"19.48"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"19.90","1":"19.90"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"19.18","1":"19.18"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"19.80","1":"19.80"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"19.48","1":"19.48"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"18.97","1":"18.97"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"18.80","1":"18.80"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"18.89","1":"18.89"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"18.71","1":"18.71"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.00","1":"19.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"19.25","1":"19.25"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"19.68","1":"19.68"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"18.80","1":"18.80"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"18.90","1":"18.90"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"18.87","1":"18.87"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"19.48","1":"19.48"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"19.04","1":"19.04"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"19.45","1":"19.45"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"19.49","1":"19.49"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"19.65","1":"19.65"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"19.69","1":"19.69"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"19.65","1":"19.65"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"19.92","1":"19.92"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"19.75","1":"19.75"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"20.49","1":"20.49"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"20.77","1":"20.77"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"20.15","1":"20.15"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"20.80","1":"20.80"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"21.25","1":"21.25"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"21.78","1":"21.78"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"21.00","1":"21.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"20.71","1":"20.71"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"20.81","1":"20.81"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"19.78","1":"19.78"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"18.80","1":"18.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"18.67","1":"18.67"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"18.23","1":"18.23"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"19.13","1":"19.13"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"19.24","1":"19.24"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"19.21","1":"19.21"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"19.03","1":"19.03"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"19.03","1":"19.03"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"19.35","1":"19.35"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"19.20","1":"19.20"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"19.10","1":"19.10"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"18.83","1":"18.83"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"18.60","1":"18.60"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"18.90","1":"18.90"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"19.10","1":"19.10"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"18.32","1":"18.32"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"18.90","1":"18.90"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"18.95","1":"18.95"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"18.18","1":"18.18"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"17.34","1":"17.34"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"17.70","1":"17.70"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"18.24","1":"18.24"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"17.83","1":"17.83"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"17.71","1":"17.71"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"17.73","1":"17.73"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"18.15","1":"18.15"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"18.02","1":"18.02"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"18.02","1":"18.02"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"17.15","1":"17.15"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"17.35","1":"17.35"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"17.35","1":"17.35"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"17.81","1":"17.81"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"17.51","1":"17.51"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"17.99","1":"17.99"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"16.07","1":"16.07"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"16.92","1":"16.92"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"16.63","1":"16.63"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"16.50","1":"16.50"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"16.50","1":"16.50"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"17.49","1":"17.49"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"17.68","1":"17.68"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"17.48","1":"17.48"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"16.87","1":"16.87"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"16.86","1":"16.86"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"16.90","1":"16.90"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"16.90","1":"16.90"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"17.78","1":"17.78"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"17.92","1":"17.92"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"17.52","1":"17.52"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"17.25","1":"17.25"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"18.13","1":"18.13"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"17.59","1":"17.59"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"17.59","1":"17.59"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"17.94","1":"17.94"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"18.13","1":"18.13"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"18.14","1":"18.14"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"18.00","1":"18.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"18.00","1":"18.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"17.20","1":"17.20"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"17.46","1":"17.46"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"17.56","1":"17.56"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"17.25","1":"17.25"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"16.37","1":"16.37"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"15.96","1":"15.96"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"16.90","1":"16.90"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"16.67","1":"16.67"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"16.98","1":"16.98"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"16.01","1":"16.01"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"16.79","1":"16.79"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"16.88","1":"16.88"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"16.88","1":"16.88"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"16.00","1":"16.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"16.01","1":"16.01"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"16.25","1":"16.25"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"16.25","1":"16.25"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"16.75","1":"16.75"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"16.75","1":"16.75"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"16.99","1":"16.99"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"16.51","1":"16.51"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.25","1":"17.25"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.17","1":"17.17"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"16.29","1":"16.29"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"16.95","1":"16.95"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.95","1":"16.95"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"16.95","1":"16.95"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"17.33","1":"17.33"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"16.75","1":"16.75"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"16.50","1":"16.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"16.77","1":"16.77"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"16.05","1":"16.05"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"16.05","1":"16.05"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"17.76","1":"17.76"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"17.68","1":"17.68"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"17.56","1":"17.56"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"17.75","1":"17.75"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"17.74","1":"17.74"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"17.60","1":"17.60"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"17.75","1":"17.75"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"17.64","1":"17.64"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"17.50","1":"17.50"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"17.25","1":"17.25"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"16.80","1":"16.80"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"17.00","1":"17.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"16.50","1":"16.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"16.29","1":"16.29"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"16.75","1":"16.75"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"16.75","1":"16.75"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"16.75","1":"16.75"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"16.20","1":"16.20"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"16.20","1":"16.20"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"16.10","1":"16.10"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"16.11","1":"16.11"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"17.11","1":"17.11"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"17.00","1":"17.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"16.87","1":"16.87"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"17.00","1":"17.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"17.75","1":"17.75"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"17.50","1":"17.50"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"17.66","1":"17.66"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"16.25","1":"16.25"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"16.00","1":"16.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"16.00","1":"16.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"16.00","1":"16.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.00","1":"16.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"15.13","1":"15.13"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"16.10","1":"16.10"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"16.75","1":"16.75"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"16.75","1":"16.75"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"16.95","1":"16.95"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"16.99","1":"16.99"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"17.25","1":"17.25"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"17.39","1":"17.39"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"17.01","1":"17.01"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"17.01","1":"17.01"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"16.53","1":"16.53"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"16.18","1":"16.18"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"16.18","1":"16.18"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"16.77","1":"16.77"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"16.95","1":"16.95"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"16.50","1":"16.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"16.99","1":"16.99"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"16.10","1":"16.10"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"15.51","1":"15.51"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"15.51","1":"15.51"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"14.81","1":"14.81"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"14.81","1":"14.81"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"15.77","1":"15.77"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"14.86","1":"14.86"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"15.85","1":"15.85"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.16","1":"16.16"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"16.16","1":"16.16"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"17.15","1":"17.15"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.75","1":"16.75"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.26","1":"16.26"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"16.10","1":"16.10"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"15.26","1":"15.26"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"14.68","1":"14.68"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"14.14","1":"14.14"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"15.14","1":"15.14"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"15.94","1":"15.94"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"16.43","1":"16.43"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"16.43","1":"16.43"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"16.49","1":"16.49"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"16.74","1":"16.74"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"17.50","1":"17.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"17.80","1":"17.80"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"17.80","1":"17.80"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"16.90","1":"16.90"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"17.90","1":"17.90"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.90","1":"18.90"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"19.90","1":"19.90"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"20.90","1":"20.90"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"20.60","1":"20.60"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"21.55","1":"21.55"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"21.70","1":"21.70"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"22.23","1":"22.23"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"23.15","1":"23.15"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"23.88","1":"23.88"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"24.48","1":"24.48"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"23.98","1":"23.98"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"23.59","1":"23.59"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"23.41","1":"23.41"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"22.67","1":"22.67"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"19.64","1":"19.64"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"19.29","1":"19.29"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"20.05","1":"20.05"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"20.00","1":"20.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"19.23","1":"19.23"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"19.30","1":"19.30"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"20.49","1":"20.49"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"21.48","1":"21.48"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"22.22","1":"22.22"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.20","1":"21.20"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"20.21","1":"20.21"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"20.07","1":"20.07"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"20.50","1":"20.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"19.51","1":"19.51"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"19.28","1":"19.28"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"19.50","1":"19.50"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"18.99","1":"18.99"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"18.80","1":"18.80"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"18.95","1":"18.95"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"18.80","1":"18.80"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"19.40","1":"19.40"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"20.32","1":"20.32"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"20.06","1":"20.06"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"20.98","1":"20.98"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"21.64","1":"21.64"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"20.56","1":"20.56"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"19.97","1":"19.97"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"20.22","1":"20.22"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"20.00","1":"20.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"20.00","1":"20.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"19.65","1":"19.65"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"19.74","1":"19.74"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"19.51","1":"19.51"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"19.75","1":"19.75"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"19.68","1":"19.68"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"19.50","1":"19.50"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"20.01","1":"20.01"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"20.13","1":"20.13"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"20.50","1":"20.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"19.75","1":"19.75"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"20.75","1":"20.75"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"20.75","1":"20.75"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"21.35","1":"21.35"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"21.35","1":"21.35"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"21.97","1":"21.97"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"21.20","1":"21.20"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"21.56","1":"21.56"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"22.04","1":"22.04"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"21.10","1":"21.10"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"21.13","1":"21.13"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"22.89","1":"22.89"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"23.52","1":"23.52"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"24.50","1":"24.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"24.40","1":"24.40"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"23.25","1":"23.25"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"24.20","1":"24.20"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"23.10","1":"23.10"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"24.21","1":"24.21"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"23.18","1":"23.18"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"24.00","1":"24.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"23.25","1":"23.25"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"24.40","1":"24.40"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"25.47","1":"25.47"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"26.73","1":"26.73"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"25.81","1":"25.81"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"26.50","1":"26.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"25.60","1":"25.60"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"25.00","1":"25.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"24.75","1":"24.75"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"25.00","1":"25.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"24.50","1":"24.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"25.17","1":"25.17"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"25.10","1":"25.10"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"24.51","1":"24.51"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"25.39","1":"25.39"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"25.70","1":"25.70"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"25.68","1":"25.68"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"25.45","1":"25.45"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"23.14","1":"23.14"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"21.99","1":"21.99"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"20.90","1":"20.90"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"20.75","1":"20.75"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"20.50","1":"20.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"21.00","1":"21.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"20.06","1":"20.06"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"21.06","1":"21.06"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"21.80","1":"21.80"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"22.51","1":"22.51"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"23.15","1":"23.15"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"24.24","1":"24.24"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"25.12","1":"25.12"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"23.87","1":"23.87"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"22.70","1":"22.70"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"21.76","1":"21.76"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"21.50","1":"21.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"21.50","1":"21.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"22.50","1":"22.50"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"23.29","1":"23.29"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"24.31","1":"24.31"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"24.83","1":"24.83"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"25.05","1":"25.05"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"26.04","1":"26.04"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"26.30","1":"26.30"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"25.44","1":"25.44"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"24.17","1":"24.17"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"23.75","1":"23.75"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"23.20","1":"23.20"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"22.71","1":"22.71"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"22.50","1":"22.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"22.80","1":"22.80"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"22.75","1":"22.75"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"22.85","1":"22.85"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"22.95","1":"22.95"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"22.86","1":"22.86"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"22.75","1":"22.75"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"22.66","1":"22.66"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"22.74","1":"22.74"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"22.95","1":"22.95"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"22.85","1":"22.85"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"22.50","1":"22.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"22.46","1":"22.46"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"22.50","1":"22.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"22.50","1":"22.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"22.55","1":"22.55"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"22.51","1":"22.51"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"22.55","1":"22.55"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"22.51","1":"22.51"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"22.30","1":"22.30"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"22.40","1":"22.40"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"22.32","1":"22.32"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"22.20","1":"22.20"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"22.55","1":"22.55"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"22.15","1":"22.15"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"21.75","1":"21.75"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"21.90","1":"21.90"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"22.05","1":"22.05"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"21.80","1":"21.80"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"22.68","1":"22.68"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"22.69","1":"22.69"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"22.92","1":"22.92"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"23.00","1":"23.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"22.92","1":"22.92"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"23.25","1":"23.25"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"23.07","1":"23.07"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"23.04","1":"23.04"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"22.95","1":"22.95"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"23.00","1":"23.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"23.29","1":"23.29"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"23.28","1":"23.28"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"24.20","1":"24.20"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"24.25","1":"24.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"24.80","1":"24.80"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"24.52","1":"24.52"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"24.62","1":"24.62"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"24.92","1":"24.92"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"24.75","1":"24.75"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"24.45","1":"24.45"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"24.45","1":"24.45"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"24.77","1":"24.77"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"25.10","1":"25.10"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"22.75","1":"22.75"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"22.89","1":"22.89"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"22.92","1":"22.92"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"22.80","1":"22.80"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"22.90","1":"22.90"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"22.80","1":"22.80"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"22.50","1":"22.50"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"22.40","1":"22.40"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"22.75","1":"22.75"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"23.00","1":"23.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"23.16","1":"23.16"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"23.30","1":"23.30"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"24.10","1":"24.10"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"24.84","1":"24.84"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"24.30","1":"24.30"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"24.80","1":"24.80"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"24.50","1":"24.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"24.50","1":"24.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"24.80","1":"24.80"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"24.50","1":"24.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"24.50","1":"24.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"24.56","1":"24.56"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"24.60","1":"24.60"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"24.75","1":"24.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"25.03","1":"25.03"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"25.21","1":"25.21"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.05","1":"25.05"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"25.05","1":"25.05"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"25.10","1":"25.10"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"24.77","1":"24.77"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"24.99","1":"24.99"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"25.51","1":"25.51"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"25.98","1":"25.98"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"27.27","1":"27.27"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"28.63","1":"28.63"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"30.06","1":"30.06"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"30.73","1":"30.73"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"31.35","1":"31.35"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"32.49","1":"32.49"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"32.51","1":"32.51"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"32.72","1":"32.72"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"32.43","1":"32.43"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"29.63","1":"29.63"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"29.59","1":"29.59"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"29.81","1":"29.81"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"31.29","1":"31.29"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"31.50","1":"31.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"31.40","1":"31.40"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"31.10","1":"31.10"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"31.49","1":"31.49"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"32.55","1":"32.55"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"32.98","1":"32.98"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"33.31","1":"33.31"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"33.51","1":"33.51"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"33.99","1":"33.99"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"33.00","1":"33.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"34.00","1":"34.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"33.28","1":"33.28"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"35.25","1":"35.25"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"36.50","1":"36.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"35.53","1":"35.53"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"35.03","1":"35.03"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"33.50","1":"33.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"33.95","1":"33.95"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"34.66","1":"34.66"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"36.25","1":"36.25"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"37.00","1":"37.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"38.45","1":"38.45"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"38.95","1":"38.95"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"38.56","1":"38.56"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"38.65","1":"38.65"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"38.65","1":"38.65"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"37.98","1":"37.98"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"37.50","1":"37.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"35.73","1":"35.73"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"37.51","1":"37.51"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"37.50","1":"37.50"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"38.25","1":"38.25"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"37.50","1":"37.50"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"38.46","1":"38.46"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"40.38","1":"40.38"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"41.56","1":"41.56"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"41.70","1":"41.70"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"44.10","1":"44.10"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"46.29","1":"46.29"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"47.37","1":"47.37"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"47.34","1":"47.34"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"46.52","1":"46.52"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"47.01","1":"47.01"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"46.84","1":"46.84"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"46.74","1":"46.74"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"47.78","1":"47.78"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"47.86","1":"47.86"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"42.85","1":"42.85"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"41.66","1":"41.66"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"39.72","1":"39.72"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"37.74","1":"37.74"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"35.86","1":"35.86"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"36.85","1":"36.85"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"35.71","1":"35.71"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"35.00","1":"35.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"35.07","1":"35.07"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"35.28","1":"35.28"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"35.81","1":"35.81"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"36.12","1":"36.12"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"34.63","1":"34.63"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"34.81","1":"34.81"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"34.38","1":"34.38"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"34.80","1":"34.80"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"34.63","1":"34.63"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"36.31","1":"36.31"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"35.96","1":"35.96"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"36.30","1":"36.30"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"35.49","1":"35.49"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"37.26","1":"37.26"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"38.12","1":"38.12"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"39.53","1":"39.53"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"37.71","1":"37.71"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"37.22","1":"37.22"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"37.13","1":"37.13"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"38.30","1":"38.30"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"38.27","1":"38.27"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"38.30","1":"38.30"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"38.00","1":"38.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"38.01","1":"38.01"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"37.90","1":"37.90"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"37.95","1":"37.95"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"37.66","1":"37.66"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"38.30","1":"38.30"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"38.31","1":"38.31"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"38.50","1":"38.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"38.26","1":"38.26"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"38.70","1":"38.70"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"38.88","1":"38.88"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"39.00","1":"39.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"38.36","1":"38.36"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"37.12","1":"37.12"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"37.42","1":"37.42"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"33.67","1":"33.67"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"33.00","1":"33.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"33.01","1":"33.01"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"33.46","1":"33.46"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"33.00","1":"33.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"33.29","1":"33.29"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"32.86","1":"32.86"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"32.97","1":"32.97"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"32.65","1":"32.65"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"32.88","1":"32.88"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"32.93","1":"32.93"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"33.30","1":"33.30"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"33.50","1":"33.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"33.75","1":"33.75"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"32.50","1":"32.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"32.00","1":"32.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"31.80","1":"31.80"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"31.79","1":"31.79"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"31.88","1":"31.88"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"32.01","1":"32.01"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"31.61","1":"31.61"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"31.61","1":"31.61"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"31.50","1":"31.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"31.58","1":"31.58"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"31.60","1":"31.60"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"31.50","1":"31.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"31.75","1":"31.75"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"31.99","1":"31.99"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"31.82","1":"31.82"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"30.45","1":"30.45"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"31.27","1":"31.27"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"31.36","1":"31.36"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"32.00","1":"32.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"31.80","1":"31.80"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"31.06","1":"31.06"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"31.21","1":"31.21"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"30.02","1":"30.02"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"30.62","1":"30.62"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"32.15","1":"32.15"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"33.75","1":"33.75"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"33.26","1":"33.26"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"34.60","1":"34.60"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"34.36","1":"34.36"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"34.21","1":"34.21"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"34.02","1":"34.02"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"34.33","1":"34.33"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"35.59","1":"35.59"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"35.04","1":"35.04"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"35.27","1":"35.27"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"34.93","1":"34.93"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"34.88","1":"34.88"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"35.23","1":"35.23"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"36.02","1":"36.02"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"36.07","1":"36.07"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"35.49","1":"35.49"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"34.91","1":"34.91"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"34.98","1":"34.98"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"34.65","1":"34.65"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"34.52","1":"34.52"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"35.80","1":"35.80"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"35.56","1":"35.56"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"34.92","1":"34.92"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"34.85","1":"34.85"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"34.71","1":"34.71"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"34.91","1":"34.91"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"34.80","1":"34.80"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"34.80","1":"34.80"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"35.27","1":"35.27"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"35.34","1":"35.34"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"34.96","1":"34.96"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"35.20","1":"35.20"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"35.16","1":"35.16"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"34.90","1":"34.90"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"34.66","1":"34.66"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"34.90","1":"34.90"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"34.94","1":"34.94"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"35.00","1":"35.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"34.62","1":"34.62"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"35.62","1":"35.62"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"37.39","1":"37.39"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"37.29","1":"37.29"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"36.53","1":"36.53"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"36.83","1":"36.83"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"37.41","1":"37.41"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"36.93","1":"36.93"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"36.70","1":"36.70"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"36.36","1":"36.36"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"36.23","1":"36.23"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"35.62","1":"35.62"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"35.83","1":"35.83"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"36.29","1":"36.29"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"36.79","1":"36.79"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"36.97","1":"36.97"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"34.20","1":"34.20"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"33.45","1":"33.45"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"33.62","1":"33.62"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"33.57","1":"33.57"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"34.03","1":"34.03"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"34.66","1":"34.66"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"34.77","1":"34.77"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"35.05","1":"35.05"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"35.10","1":"35.10"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"35.04","1":"35.04"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"35.01","1":"35.01"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"34.83","1":"34.83"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"35.25","1":"35.25"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"35.25","1":"35.25"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"34.77","1":"34.77"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"34.80","1":"34.80"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"35.19","1":"35.19"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"35.09","1":"35.09"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"34.90","1":"34.90"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"34.97","1":"34.97"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"34.99","1":"34.99"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"35.01","1":"35.01"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"35.10","1":"35.10"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"35.10","1":"35.10"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"35.20","1":"35.20"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"36.00","1":"36.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"36.02","1":"36.02"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"36.20","1":"36.20"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"36.16","1":"36.16"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"36.03","1":"36.03"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"36.00","1":"36.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"36.30","1":"36.30"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"35.79","1":"35.79"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"36.29","1":"36.29"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"36.16","1":"36.16"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"36.23","1":"36.23"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"36.33","1":"36.33"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"36.01","1":"36.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"36.75","1":"36.75"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"38.58","1":"38.58"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"40.05","1":"40.05"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"40.16","1":"40.16"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"40.42","1":"40.42"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"40.25","1":"40.25"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"39.15","1":"39.15"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"39.73","1":"39.73"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"40.60","1":"40.60"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"41.26","1":"41.26"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"41.53","1":"41.53"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"41.18","1":"41.18"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"38.20","1":"38.20"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"38.11","1":"38.11"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"37.82","1":"37.82"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"38.10","1":"38.10"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"39.44","1":"39.44"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"39.26","1":"39.26"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"39.23","1":"39.23"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"39.26","1":"39.26"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"39.00","1":"39.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"38.97","1":"38.97"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"39.00","1":"39.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"39.90","1":"39.90"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"39.98","1":"39.98"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"39.99","1":"39.99"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"40.78","1":"40.78"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"41.49","1":"41.49"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"41.90","1":"41.90"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"40.59","1":"40.59"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"41.80","1":"41.80"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"41.40","1":"41.40"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"40.86","1":"40.86"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"40.76","1":"40.76"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"40.80","1":"40.80"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"40.88","1":"40.88"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"40.75","1":"40.75"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"40.50","1":"40.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"40.03","1":"40.03"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"39.50","1":"39.50"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"39.51","1":"39.51"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"39.64","1":"39.64"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"40.05","1":"40.05"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"40.25","1":"40.25"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"40.98","1":"40.98"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"41.42","1":"41.42"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"41.06","1":"41.06"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"41.24","1":"41.24"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"41.55","1":"41.55"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"41.42","1":"41.42"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"41.60","1":"41.60"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"40.89","1":"40.89"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"41.71","1":"41.71"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"41.24","1":"41.24"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"41.45","1":"41.45"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"41.80","1":"41.80"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"42.06","1":"42.06"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"42.57","1":"42.57"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"43.50","1":"43.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"42.74","1":"42.74"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"42.05","1":"42.05"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"40.70","1":"40.70"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"40.56","1":"40.56"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"40.99","1":"40.99"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"40.70","1":"40.70"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"39.13","1":"39.13"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"39.73","1":"39.73"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"40.47","1":"40.47"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"40.63","1":"40.63"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"40.85","1":"40.85"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"40.05","1":"40.05"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"41.46","1":"41.46"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"41.63","1":"41.63"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"41.84","1":"41.84"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"41.55","1":"41.55"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"41.18","1":"41.18"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"41.44","1":"41.44"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"41.45","1":"41.45"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"42.14","1":"42.14"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"43.00","1":"43.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"43.12","1":"43.12"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"45.00","1":"45.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"45.68","1":"45.68"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"44.99","1":"44.99"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"45.38","1":"45.38"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"43.77","1":"43.77"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"44.86","1":"44.86"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"45.48","1":"45.48"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"44.53","1":"44.53"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"44.39","1":"44.39"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"44.07","1":"44.07"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"44.00","1":"44.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"43.72","1":"43.72"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"43.65","1":"43.65"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"43.94","1":"43.94"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"43.90","1":"43.90"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"43.00","1":"43.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"43.50","1":"43.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"43.51","1":"43.51"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"43.09","1":"43.09"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"43.48","1":"43.48"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"43.80","1":"43.80"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"43.74","1":"43.74"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"43.92","1":"43.92"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"44.51","1":"44.51"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"45.00","1":"45.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"45.01","1":"45.01"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"45.01","1":"45.01"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"45.00","1":"45.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"44.91","1":"44.91"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"44.82","1":"44.82"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"44.29","1":"44.29"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"43.50","1":"43.50"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"43.18","1":"43.18"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"43.96","1":"43.96"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"43.60","1":"43.60"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"43.70","1":"43.70"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"43.76","1":"43.76"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"45.94","1":"45.94"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"45.22","1":"45.22"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"46.00","1":"46.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"46.26","1":"46.26"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"45.53","1":"45.53"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"46.34","1":"46.34"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"46.90","1":"46.90"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"46.50","1":"46.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"46.90","1":"46.90"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"46.61","1":"46.61"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"46.33","1":"46.33"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"46.50","1":"46.50"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"47.06","1":"47.06"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"47.04","1":"47.04"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"46.00","1":"46.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"46.50","1":"46.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"46.12","1":"46.12"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"46.50","1":"46.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"47.00","1":"47.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"46.75","1":"46.75"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"46.47","1":"46.47"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"47.05","1":"47.05"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"48.03","1":"48.03"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"49.49","1":"49.49"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.06","1":"49.06"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"49.36","1":"49.36"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"49.50","1":"49.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"49.68","1":"49.68"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"49.50","1":"49.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"49.21","1":"49.21"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"49.79","1":"49.79"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"49.05","1":"49.05"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.25","1":"49.25"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"48.51","1":"48.51"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"48.99","1":"48.99"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"48.60","1":"48.60"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"49.26","1":"49.26"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"49.70","1":"49.70"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"49.50","1":"49.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"49.30","1":"49.30"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"49.12","1":"49.12"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"49.40","1":"49.40"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"49.35","1":"49.35"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"49.50","1":"49.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"49.50","1":"49.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"48.80","1":"48.80"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"48.99","1":"48.99"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"48.90","1":"48.90"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"48.77","1":"48.77"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"48.90","1":"48.90"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"48.41","1":"48.41"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"48.60","1":"48.60"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"48.12","1":"48.12"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"48.42","1":"48.42"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"48.74","1":"48.74"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"48.37","1":"48.37"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"48.31","1":"48.31"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"48.35","1":"48.35"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"49.00","1":"49.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"49.39","1":"49.39"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"49.50","1":"49.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"49.40","1":"49.40"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"49.50","1":"49.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"49.03","1":"49.03"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"48.98","1":"48.98"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"48.49","1":"48.49"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"48.90","1":"48.90"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"48.75","1":"48.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"48.60","1":"48.60"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"48.60","1":"48.60"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"47.39","1":"47.39"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"48.34","1":"48.34"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"48.71","1":"48.71"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"49.32","1":"49.32"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"48.99","1":"48.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"48.90","1":"48.90"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"49.40","1":"49.40"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"49.48","1":"49.48"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"48.79","1":"48.79"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"49.71","1":"49.71"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"46.17","1":"46.17"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"46.11","1":"46.11"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"46.14","1":"46.14"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"45.50","1":"45.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"45.93","1":"45.93"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"45.60","1":"45.60"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"45.79","1":"45.79"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"46.00","1":"46.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"46.81","1":"46.81"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"45.50","1":"45.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"45.50","1":"45.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"46.00","1":"46.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"46.90","1":"46.90"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"46.00","1":"46.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"45.00","1":"45.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"44.99","1":"44.99"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"43.00","1":"43.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"44.80","1":"44.80"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"45.50","1":"45.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"45.50","1":"45.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"45.99","1":"45.99"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"45.99","1":"45.99"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"46.00","1":"46.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"46.00","1":"46.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"46.00","1":"46.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"46.00","1":"46.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"45.75","1":"45.75"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"45.95","1":"45.95"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"45.80","1":"45.80"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"47.06","1":"47.06"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"46.60","1":"46.60"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"46.60","1":"46.60"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"46.78","1":"46.78"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"47.50","1":"47.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"45.30","1":"45.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"45.02","1":"45.02"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"45.50","1":"45.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"45.40","1":"45.40"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"45.01","1":"45.01"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"45.50","1":"45.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"45.49","1":"45.49"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"45.88","1":"45.88"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"45.71","1":"45.71"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"45.93","1":"45.93"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"44.06","1":"44.06"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"43.00","1":"43.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"43.90","1":"43.90"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"43.41","1":"43.41"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"43.50","1":"43.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"43.54","1":"43.54"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"44.33","1":"44.33"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"44.99","1":"44.99"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"45.84","1":"45.84"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"46.25","1":"46.25"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"46.00","1":"46.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"48.30","1":"48.30"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"48.53","1":"48.53"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"49.00","1":"49.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"48.98","1":"48.98"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"48.97","1":"48.97"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"49.01","1":"49.01"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"49.05","1":"49.05"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"49.00","1":"49.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"49.25","1":"49.25"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"49.10","1":"49.10"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"50.60","1":"50.60"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"50.18","1":"50.18"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"51.25","1":"51.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"51.94","1":"51.94"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"51.90","1":"51.90"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"50.11","1":"50.11"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"51.53","1":"51.53"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"51.98","1":"51.98"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"51.25","1":"51.25"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"51.50","1":"51.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"50.08","1":"50.08"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"50.25","1":"50.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"50.50","1":"50.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"51.10","1":"51.10"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"51.50","1":"51.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"51.70","1":"51.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"51.05","1":"51.05"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"50.87","1":"50.87"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"51.50","1":"51.50"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"50.85","1":"50.85"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"50.60","1":"50.60"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"50.00","1":"50.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"51.50","1":"51.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"50.50","1":"50.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"49.61","1":"49.61"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"50.90","1":"50.90"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"50.00","1":"50.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"49.78","1":"49.78"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"50.00","1":"50.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"50.65","1":"50.65"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"50.75","1":"50.75"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"50.99","1":"50.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"50.51","1":"50.51"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"51.00","1":"51.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"51.00","1":"51.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"50.90","1":"50.90"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"50.75","1":"50.75"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"50.75","1":"50.75"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"51.18","1":"51.18"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"51.50","1":"51.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"50.66","1":"50.66"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"49.00","1":"49.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"50.39","1":"50.39"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"51.25","1":"51.25"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"51.25","1":"51.25"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"50.50","1":"50.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"50.50","1":"50.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"50.11","1":"50.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"49.55","1":"49.55"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"49.50","1":"49.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"49.50","1":"49.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"49.40","1":"49.40"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"51.60","1":"51.60"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"52.05","1":"52.05"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"51.00","1":"51.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"50.74","1":"50.74"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"50.04","1":"50.04"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"49.54","1":"49.54"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"49.40","1":"49.40"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"49.40","1":"49.40"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"49.45","1":"49.45"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"49.40","1":"49.40"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"49.51","1":"49.51"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"49.30","1":"49.30"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"49.40","1":"49.40"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"47.75","1":"47.75"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"46.10","1":"46.10"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"47.15","1":"47.15"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"47.40","1":"47.40"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"46.48","1":"46.48"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"46.40","1":"46.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"46.30","1":"46.30"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"46.30","1":"46.30"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"46.10","1":"46.10"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"46.01","1":"46.01"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"45.85","1":"45.85"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"45.73","1":"45.73"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"45.50","1":"45.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"45.31","1":"45.31"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"45.50","1":"45.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"45.75","1":"45.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"45.98","1":"45.98"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"45.95","1":"45.95"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"45.50","1":"45.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"45.50","1":"45.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"45.00","1":"45.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"44.56","1":"44.56"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"44.61","1":"44.61"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"45.00","1":"45.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"45.47","1":"45.47"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"45.00","1":"45.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"44.50","1":"44.50"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"44.48","1":"44.48"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"44.48","1":"44.48"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"44.30","1":"44.30"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"44.05","1":"44.05"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"44.00","1":"44.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"43.90","1":"43.90"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"43.78","1":"43.78"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"44.00","1":"44.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"44.00","1":"44.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"43.39","1":"43.39"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"43.75","1":"43.75"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"43.99","1":"43.99"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"43.95","1":"43.95"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"43.69","1":"43.69"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"43.53","1":"43.53"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"43.50","1":"43.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"43.13","1":"43.13"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"43.30","1":"43.30"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"42.81","1":"42.81"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"42.65","1":"42.65"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"42.40","1":"42.40"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"41.75","1":"41.75"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"42.49","1":"42.49"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"42.50","1":"42.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"41.75","1":"41.75"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"41.43","1":"41.43"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"41.45","1":"41.45"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"40.50","1":"40.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"42.34","1":"42.34"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"42.20","1":"42.20"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"41.25","1":"41.25"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"39.74","1":"39.74"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"40.00","1":"40.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"39.99","1":"39.99"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"40.50","1":"40.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"42.25","1":"42.25"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"42.76","1":"42.76"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"43.00","1":"43.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"42.99","1":"42.99"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"41.91","1":"41.91"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"42.38","1":"42.38"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"42.50","1":"42.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"42.20","1":"42.20"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"43.03","1":"43.03"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"43.00","1":"43.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"42.38","1":"42.38"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"42.00","1":"42.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"41.75","1":"41.75"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"41.70","1":"41.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"42.09","1":"42.09"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"42.75","1":"42.75"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"42.75","1":"42.75"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"42.85","1":"42.85"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"44.25","1":"44.25"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"43.84","1":"43.84"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"40.20","1":"40.20"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"39.96","1":"39.96"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"40.25","1":"40.25"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"40.01","1":"40.01"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"40.25","1":"40.25"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"40.05","1":"40.05"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"40.21","1":"40.21"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"40.00","1":"40.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"40.99","1":"40.99"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"39.66","1":"39.66"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"40.25","1":"40.25"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"40.20","1":"40.20"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"40.20","1":"40.20"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"40.08","1":"40.08"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"39.99","1":"39.99"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"39.82","1":"39.82"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"39.78","1":"39.78"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"39.55","1":"39.55"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"38.74","1":"38.74"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"39.00","1":"39.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"39.11","1":"39.11"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"39.76","1":"39.76"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"39.75","1":"39.75"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"39.98","1":"39.98"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"40.91","1":"40.91"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"41.75","1":"41.75"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"41.65","1":"41.65"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"41.50","1":"41.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"41.01","1":"41.01"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"41.00","1":"41.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"41.00","1":"41.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"41.60","1":"41.60"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"41.58","1":"41.58"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"42.03","1":"42.03"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"43.22","1":"43.22"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"40.98","1":"40.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"40.81","1":"40.81"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"40.80","1":"40.80"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"40.69","1":"40.69"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"40.69","1":"40.69"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"40.89","1":"40.89"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"40.53","1":"40.53"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"40.53","1":"40.53"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"40.50","1":"40.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"41.00","1":"41.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"40.50","1":"40.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"41.00","1":"41.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"40.96","1":"40.96"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"41.00","1":"41.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"41.02","1":"41.02"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"41.15","1":"41.15"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"41.00","1":"41.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"41.24","1":"41.24"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"41.19","1":"41.19"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"41.70","1":"41.70"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"41.73","1":"41.73"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"40.52","1":"40.52"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"40.75","1":"40.75"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"39.92","1":"39.92"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"39.60","1":"39.60"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"39.85","1":"39.85"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"40.35","1":"40.35"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"40.76","1":"40.76"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"40.76","1":"40.76"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"41.08","1":"41.08"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"41.05","1":"41.05"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"39.61","1":"39.61"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"39.30","1":"39.30"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"39.70","1":"39.70"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"39.90","1":"39.90"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"41.00","1":"41.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"41.20","1":"41.20"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"41.70","1":"41.70"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"42.25","1":"42.25"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"41.72","1":"41.72"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"41.21","1":"41.21"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"41.80","1":"41.80"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"42.22","1":"42.22"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"42.22","1":"42.22"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"42.35","1":"42.35"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"42.71","1":"42.71"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"42.24","1":"42.24"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"42.34","1":"42.34"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"42.55","1":"42.55"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"42.48","1":"42.48"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"42.00","1":"42.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"42.40","1":"42.40"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"42.80","1":"42.80"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"42.95","1":"42.95"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"42.75","1":"42.75"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"42.35","1":"42.35"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"42.52","1":"42.52"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"42.34","1":"42.34"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"42.50","1":"42.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"42.69","1":"42.69"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"42.72","1":"42.72"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"42.51","1":"42.51"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"42.50","1":"42.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"42.48","1":"42.48"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"42.47","1":"42.47"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"42.52","1":"42.52"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"42.07","1":"42.07"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"42.00","1":"42.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"42.78","1":"42.78"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"42.70","1":"42.70"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"43.68","1":"43.68"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"44.56","1":"44.56"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"44.00","1":"44.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"43.75","1":"43.75"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"43.96","1":"43.96"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"44.01","1":"44.01"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"43.00","1":"43.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"44.50","1":"44.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"44.02","1":"44.02"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"45.15","1":"45.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"45.70","1":"45.70"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"44.13","1":"44.13"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"44.50","1":"44.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"44.60","1":"44.60"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"45.10","1":"45.10"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"45.50","1":"45.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"44.25","1":"44.25"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"44.70","1":"44.70"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"45.20","1":"45.20"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"45.08","1":"45.08"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"45.61","1":"45.61"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"45.50","1":"45.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"46.25","1":"46.25"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"44.50","1":"44.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"44.50","1":"44.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"45.50","1":"45.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"44.50","1":"44.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"44.49","1":"44.49"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"44.75","1":"44.75"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"44.00","1":"44.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"44.50","1":"44.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"43.55","1":"43.55"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"43.95","1":"43.95"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"43.10","1":"43.10"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"44.90","1":"44.90"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"44.90","1":"44.90"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"44.05","1":"44.05"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"44.50","1":"44.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"44.92","1":"44.92"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"44.14","1":"44.14"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"44.27","1":"44.27"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"44.94","1":"44.94"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"44.80","1":"44.80"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"46.00","1":"46.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"44.40","1":"44.40"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"45.95","1":"45.95"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"45.00","1":"45.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"44.12","1":"44.12"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"44.10","1":"44.10"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.78","1":"43.78"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"43.75","1":"43.75"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"44.01","1":"44.01"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"43.95","1":"43.95"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"43.80","1":"43.80"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.52","1":"43.52"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.80","1":"43.80"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"43.91","1":"43.91"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"43.51","1":"43.51"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"43.51","1":"43.51"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"43.50","1":"43.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"43.58","1":"43.58"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"43.25","1":"43.25"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"43.65","1":"43.65"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.03","1":"43.03"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"42.91","1":"42.91"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"42.72","1":"42.72"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"42.88","1":"42.88"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"42.87","1":"42.87"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"42.98","1":"42.98"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"42.71","1":"42.71"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"42.78","1":"42.78"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"42.92","1":"42.92"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"42.89","1":"42.89"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"42.74","1":"42.74"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"42.53","1":"42.53"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"42.74","1":"42.74"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"42.40","1":"42.40"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"42.43","1":"42.43"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"43.01","1":"43.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"43.50","1":"43.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"42.95","1":"42.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"42.78","1":"42.78"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"42.56","1":"42.56"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"42.30","1":"42.30"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"42.20","1":"42.20"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"41.46","1":"41.46"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"41.09","1":"41.09"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"42.77","1":"42.77"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"41.76","1":"41.76"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"41.50","1":"41.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"41.47","1":"41.47"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"41.03","1":"41.03"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"41.70","1":"41.70"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"41.46","1":"41.46"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"41.43","1":"41.43"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"41.85","1":"41.85"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"41.50","1":"41.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"41.70","1":"41.70"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"43.09","1":"43.09"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"41.53","1":"41.53"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"41.25","1":"41.25"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"42.05","1":"42.05"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"41.85","1":"41.85"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"41.54","1":"41.54"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"42.05","1":"42.05"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"42.58","1":"42.58"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"42.14","1":"42.14"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"40.60","1":"40.60"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"40.58","1":"40.58"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"40.49","1":"40.49"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"40.52","1":"40.52"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"40.42","1":"40.42"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"39.90","1":"39.90"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"39.60","1":"39.60"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"39.90","1":"39.90"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"40.10","1":"40.10"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"40.76","1":"40.76"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"40.45","1":"40.45"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"40.30","1":"40.30"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"39.80","1":"39.80"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"39.73","1":"39.73"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"39.90","1":"39.90"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"39.81","1":"39.81"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"39.70","1":"39.70"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"39.99","1":"39.99"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"39.51","1":"39.51"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"39.11","1":"39.11"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"38.61","1":"38.61"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"39.97","1":"39.97"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"40.25","1":"40.25"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"40.81","1":"40.81"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"41.24","1":"41.24"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"41.73","1":"41.73"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"41.51","1":"41.51"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"41.72","1":"41.72"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"41.50","1":"41.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"41.21","1":"41.21"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"41.20","1":"41.20"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"42.44","1":"42.44"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"41.42","1":"41.42"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"41.00","1":"41.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"40.75","1":"40.75"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"40.40","1":"40.40"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"40.30","1":"40.30"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"40.35","1":"40.35"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"41.00","1":"41.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"41.04","1":"41.04"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"41.08","1":"41.08"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"41.30","1":"41.30"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"41.65","1":"41.65"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"41.55","1":"41.55"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"41.77","1":"41.77"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"41.31","1":"41.31"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"41.60","1":"41.60"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"41.40","1":"41.40"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"41.50","1":"41.50"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"41.50","1":"41.50"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"41.27","1":"41.27"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"40.70","1":"40.70"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"41.50","1":"41.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"41.69","1":"41.69"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"41.50","1":"41.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"41.10","1":"41.10"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"41.50","1":"41.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.75","1":"41.75"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"42.42","1":"42.42"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"41.30","1":"41.30"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"41.98","1":"41.98"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"40.88","1":"40.88"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"41.25","1":"41.25"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"42.60","1":"42.60"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"42.01","1":"42.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"43.07","1":"43.07"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"41.55","1":"41.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"42.92","1":"42.92"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"43.29","1":"43.29"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"42.50","1":"42.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"43.93","1":"43.93"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"44.11","1":"44.11"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"43.94","1":"43.94"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"42.90","1":"42.90"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"44.01","1":"44.01"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"44.50","1":"44.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"43.50","1":"43.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"44.83","1":"44.83"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"45.25","1":"45.25"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"45.93","1":"45.93"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"44.40","1":"44.40"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"45.80","1":"45.80"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"45.25","1":"45.25"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"46.04","1":"46.04"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"45.15","1":"45.15"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"46.20","1":"46.20"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"46.25","1":"46.25"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"46.49","1":"46.49"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"46.50","1":"46.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"46.50","1":"46.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"46.65","1":"46.65"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"47.00","1":"47.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"47.00","1":"47.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"46.25","1":"46.25"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"45.50","1":"45.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"43.51","1":"43.51"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"45.68","1":"45.68"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"46.83","1":"46.83"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"46.78","1":"46.78"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"46.43","1":"46.43"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"46.69","1":"46.69"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"46.95","1":"46.95"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"47.15","1":"47.15"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"46.00","1":"46.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"45.10","1":"45.10"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"47.00","1":"47.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"46.01","1":"46.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"46.77","1":"46.77"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"46.97","1":"46.97"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"47.00","1":"47.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"47.10","1":"47.10"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"46.95","1":"46.95"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"46.98","1":"46.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"46.67","1":"46.67"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"46.90","1":"46.90"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"46.50","1":"46.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"46.97","1":"46.97"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"46.75","1":"46.75"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"46.50","1":"46.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"46.50","1":"46.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"47.00","1":"47.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"46.10","1":"46.10"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"45.98","1":"45.98"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"46.00","1":"46.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"46.71","1":"46.71"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"46.74","1":"46.74"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"46.98","1":"46.98"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"46.75","1":"46.75"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"44.99","1":"44.99"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"45.39","1":"45.39"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"44.60","1":"44.60"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"44.25","1":"44.25"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"43.50","1":"43.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"44.08","1":"44.08"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"44.02","1":"44.02"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"46.00","1":"46.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"45.00","1":"45.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"44.00","1":"44.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"43.91","1":"43.91"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"43.50","1":"43.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"42.02","1":"42.02"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"41.50","1":"41.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"43.48","1":"43.48"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"43.75","1":"43.75"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"41.72","1":"41.72"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"39.91","1":"39.91"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"39.85","1":"39.85"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"38.99","1":"38.99"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"38.60","1":"38.60"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"37.75","1":"37.75"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"38.80","1":"38.80"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"39.50","1":"39.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"38.40","1":"38.40"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"38.99","1":"38.99"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"40.32","1":"40.32"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"39.50","1":"39.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"40.55","1":"40.55"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"40.49","1":"40.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"40.70","1":"40.70"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"40.75","1":"40.75"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"40.51","1":"40.51"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"41.10","1":"41.10"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"40.70","1":"40.70"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"40.80","1":"40.80"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"40.18","1":"40.18"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"40.75","1":"40.75"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"41.24","1":"41.24"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"41.45","1":"41.45"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"41.10","1":"41.10"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"41.57","1":"41.57"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"40.80","1":"40.80"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"41.20","1":"41.20"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"40.50","1":"40.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"41.60","1":"41.60"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"41.65","1":"41.65"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"41.65","1":"41.65"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"41.75","1":"41.75"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"41.83","1":"41.83"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"41.50","1":"41.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"41.60","1":"41.60"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"41.02","1":"41.02"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"41.90","1":"41.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"42.52","1":"42.52"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"41.50","1":"41.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"42.50","1":"42.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"42.60","1":"42.60"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"42.88","1":"42.88"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"39.37","1":"39.37"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"38.40","1":"38.40"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"38.51","1":"38.51"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"38.50","1":"38.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"38.50","1":"38.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"39.48","1":"39.48"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"38.90","1":"38.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"39.00","1":"39.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"38.54","1":"38.54"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"38.99","1":"38.99"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"39.51","1":"39.51"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"39.44","1":"39.44"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"39.40","1":"39.40"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"39.25","1":"39.25"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"39.10","1":"39.10"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"39.25","1":"39.25"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"39.40","1":"39.40"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"38.90","1":"38.90"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"38.97","1":"38.97"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"38.66","1":"38.66"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.10","1":"39.10"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"39.49","1":"39.49"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"39.23","1":"39.23"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"39.55","1":"39.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.75","1":"39.75"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"39.50","1":"39.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"39.40","1":"39.40"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"39.90","1":"39.90"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.60","1":"39.60"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"38.99","1":"38.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"38.75","1":"38.75"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.10","1":"38.10"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"38.30","1":"38.30"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"38.76","1":"38.76"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"38.90","1":"38.90"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"38.90","1":"38.90"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"39.50","1":"39.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"39.50","1":"39.50"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"38.75","1":"38.75"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"39.35","1":"39.35"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"39.25","1":"39.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"39.25","1":"39.25"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"39.25","1":"39.25"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"39.75","1":"39.75"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"39.85","1":"39.85"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"38.91","1":"38.91"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"39.10","1":"39.10"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"40.90","1":"40.90"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"38.90","1":"38.90"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"39.70","1":"39.70"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"39.69","1":"39.69"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"37.61","1":"37.61"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"37.65","1":"37.65"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"38.10","1":"38.10"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"39.16","1":"39.16"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"39.16","1":"39.16"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"38.50","1":"38.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"39.49","1":"39.49"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"39.98","1":"39.98"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"39.01","1":"39.01"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"39.79","1":"39.79"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"39.51","1":"39.51"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"39.70","1":"39.70"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"39.50","1":"39.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"39.23","1":"39.23"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"39.00","1":"39.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"39.21","1":"39.21"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"40.00","1":"40.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"39.96","1":"39.96"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"39.88","1":"39.88"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"39.75","1":"39.75"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"39.98","1":"39.98"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"39.48","1":"39.48"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"38.65","1":"38.65"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"39.00","1":"39.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"38.91","1":"38.91"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"39.00","1":"39.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"39.00","1":"39.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"38.91","1":"38.91"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"38.50","1":"38.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"38.40","1":"38.40"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"38.25","1":"38.25"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"38.00","1":"38.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"36.75","1":"36.75"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"37.39","1":"37.39"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"37.90","1":"37.90"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"37.02","1":"37.02"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"37.80","1":"37.80"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"38.50","1":"38.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"38.50","1":"38.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"38.50","1":"38.50"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"37.60","1":"37.60"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"37.00","1":"37.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"38.05","1":"38.05"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"37.00","1":"37.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"37.82","1":"37.82"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"37.75","1":"37.75"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"37.01","1":"37.01"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"38.50","1":"38.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"37.51","1":"37.51"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"37.60","1":"37.60"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"37.10","1":"37.10"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"37.50","1":"37.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"36.99","1":"36.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"36.80","1":"36.80"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"35.80","1":"35.80"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"35.96","1":"35.96"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"35.90","1":"35.90"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"35.75","1":"35.75"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"37.05","1":"37.05"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"37.00","1":"37.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"36.95","1":"36.95"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"36.89","1":"36.89"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"36.90","1":"36.90"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"36.50","1":"36.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"36.03","1":"36.03"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"35.75","1":"35.75"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"37.45","1":"37.45"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"39.32","1":"39.32"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"37.36","1":"37.36"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"36.25","1":"36.25"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"35.80","1":"35.80"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"36.25","1":"36.25"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"38.03","1":"38.03"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"37.50","1":"37.50"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"36.50","1":"36.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"35.51","1":"35.51"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"36.00","1":"36.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"36.50","1":"36.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"36.50","1":"36.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"38.32","1":"38.32"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"39.92","1":"39.92"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"41.45","1":"41.45"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"43.46","1":"43.46"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"41.35","1":"41.35"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"40.00","1":"40.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"41.75","1":"41.75"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"38.75","1":"38.75"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"40.34","1":"40.34"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"42.29","1":"42.29"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"44.39","1":"44.39"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"41.10","1":"41.10"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"41.54","1":"41.54"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"39.55","1":"39.55"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"39.45","1":"39.45"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"40.40","1":"40.40"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"38.40","1":"38.40"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"38.50","1":"38.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"37.11","1":"37.11"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"37.11","1":"37.11"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"37.35","1":"37.35"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"37.50","1":"37.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"37.50","1":"37.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"36.70","1":"36.70"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"37.01","1":"37.01"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"36.50","1":"36.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"36.50","1":"36.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"36.50","1":"36.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"35.52","1":"35.52"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"35.75","1":"35.75"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"36.05","1":"36.05"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"36.01","1":"36.01"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"37.00","1":"37.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"35.97","1":"35.97"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"37.00","1":"37.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"37.30","1":"37.30"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"39.16","1":"39.16"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"37.33","1":"37.33"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"38.85","1":"38.85"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"36.93","1":"36.93"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"37.00","1":"37.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"34.40","1":"34.40"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"33.85","1":"33.85"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"34.00","1":"34.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"34.00","1":"34.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"34.00","1":"34.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"35.70","1":"35.70"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"33.94","1":"33.94"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"35.60","1":"35.60"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"35.50","1":"35.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"36.00","1":"36.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"37.49","1":"37.49"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"35.16","1":"35.16"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"36.25","1":"36.25"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"36.25","1":"36.25"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"36.10","1":"36.10"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"35.00","1":"35.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"35.00","1":"35.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"36.00","1":"36.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"36.00","1":"36.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"35.76","1":"35.76"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"37.50","1":"37.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"37.00","1":"37.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"38.00","1":"38.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"36.71","1":"36.71"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"37.49","1":"37.49"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"35.70","1":"35.70"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"37.48","1":"37.48"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"38.13","1":"38.13"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"38.37","1":"38.37"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"38.50","1":"38.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"38.50","1":"38.50"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"39.48","1":"39.48"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"39.00","1":"39.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"39.25","1":"39.25"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"38.49","1":"38.49"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"38.80","1":"38.80"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"39.50","1":"39.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"39.98","1":"39.98"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"39.00","1":"39.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"38.01","1":"38.01"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"38.69","1":"38.69"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"38.91","1":"38.91"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"40.50","1":"40.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"40.01","1":"40.01"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"40.40","1":"40.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"39.84","1":"39.84"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"38.94","1":"38.94"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"39.00","1":"39.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"39.00","1":"39.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"38.50","1":"38.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"38.98","1":"38.98"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"38.90","1":"38.90"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"38.85","1":"38.85"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"38.50","1":"38.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"39.90","1":"39.90"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"41.87","1":"41.87"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"40.00","1":"40.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"40.00","1":"40.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"39.00","1":"39.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"39.74","1":"39.74"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"39.99","1":"39.99"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"39.00","1":"39.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"39.90","1":"39.90"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"39.01","1":"39.01"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"39.40","1":"39.40"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"39.40","1":"39.40"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.99","1":"39.99"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"40.00","1":"40.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"40.00","1":"40.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"40.00","1":"40.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"40.00","1":"40.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"39.39","1":"39.39"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"39.50","1":"39.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"39.50","1":"39.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"39.60","1":"39.60"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"39.15","1":"39.15"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"39.00","1":"39.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"38.86","1":"38.86"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"38.05","1":"38.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"38.02","1":"38.02"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"38.35","1":"38.35"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"38.97","1":"38.97"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.65","1":"38.65"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"40.41","1":"40.41"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"38.30","1":"38.30"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"39.65","1":"39.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"37.67","1":"37.67"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"38.50","1":"38.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"37.85","1":"37.85"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"38.50","1":"38.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"37.73","1":"37.73"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"37.00","1":"37.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"38.00","1":"38.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"38.10","1":"38.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"38.00","1":"38.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"39.00","1":"39.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"39.00","1":"39.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"36.50","1":"36.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"34.15","1":"34.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"33.05","1":"33.05"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"33.64","1":"33.64"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"31.75","1":"31.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"30.27","1":"30.27"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"30.75","1":"30.75"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.25","1":"29.25"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"27.24","1":"27.24"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"27.11","1":"27.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"25.08","1":"25.08"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"24.30","1":"24.30"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"25.99","1":"25.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.86","1":"23.86"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.50","1":"25.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"25.48","1":"25.48"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"27.39","1":"27.39"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"31.23","1":"31.23"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"31.50","1":"31.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"32.42","1":"32.42"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"33.93","1":"33.93"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"32.00","1":"32.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"30.60","1":"30.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"32.83","1":"32.83"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"34.89","1":"34.89"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"35.00","1":"35.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"33.60","1":"33.60"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"34.93","1":"34.93"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"34.46","1":"34.46"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"33.99","1":"33.99"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"32.50","1":"32.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"32.50","1":"32.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"32.40","1":"32.40"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"32.40","1":"32.40"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"34.00","1":"34.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"34.97","1":"34.97"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"34.89","1":"34.89"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"33.99","1":"33.99"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.03","1":"32.03"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"31.85","1":"31.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"33.08","1":"33.08"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"34.67","1":"34.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"33.99","1":"33.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"34.85","1":"34.85"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"31.01","1":"31.01"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"33.33","1":"33.33"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"31.27","1":"31.27"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"33.61","1":"33.61"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"34.98","1":"34.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"33.20","1":"33.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"32.07","1":"32.07"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"34.44","1":"34.44"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"35.21","1":"35.21"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"35.90","1":"35.90"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"33.48","1":"33.48"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"35.38","1":"35.38"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"36.80","1":"36.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"36.38","1":"36.38"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.37","1":"38.37"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"35.59","1":"35.59"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"35.59","1":"35.59"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"34.51","1":"34.51"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"35.20","1":"35.20"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"35.90","1":"35.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"37.62","1":"37.62"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"37.05","1":"37.05"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"37.50","1":"37.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"37.50","1":"37.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"37.45","1":"37.45"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"35.70","1":"35.70"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"36.00","1":"36.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"36.50","1":"36.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"35.34","1":"35.34"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"35.02","1":"35.02"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"35.10","1":"35.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"35.02","1":"35.02"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"36.97","1":"36.97"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"36.00","1":"36.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"36.00","1":"36.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"36.00","1":"36.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"35.00","1":"35.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"35.00","1":"35.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"33.25","1":"33.25"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"34.00","1":"34.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"33.81","1":"33.81"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"31.40","1":"31.40"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"33.65","1":"33.65"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.50","1":"33.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"33.98","1":"33.98"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"33.89","1":"33.89"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"33.50","1":"33.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"33.40","1":"33.40"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"31.15","1":"31.15"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"33.35","1":"33.35"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.10","1":"32.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"34.40","1":"34.40"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.46","1":"34.46"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.99","1":"34.99"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.99","1":"34.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.90","1":"34.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"33.50","1":"33.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"34.06","1":"34.06"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"34.01","1":"34.01"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"34.08","1":"34.08"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"34.80","1":"34.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"34.96","1":"34.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.90","1":"34.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"34.98","1":"34.98"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"34.95","1":"34.95"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"34.74","1":"34.74"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.73","1":"34.73"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"34.30","1":"34.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"34.85","1":"34.85"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"34.85","1":"34.85"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"33.40","1":"33.40"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"34.31","1":"34.31"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"34.49","1":"34.49"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"34.99","1":"34.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"33.75","1":"33.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"33.51","1":"33.51"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"33.60","1":"33.60"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"33.73","1":"33.73"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"33.60","1":"33.60"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"33.80","1":"33.80"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"34.25","1":"34.25"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"33.93","1":"33.93"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"33.75","1":"33.75"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"33.80","1":"33.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"33.64","1":"33.64"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"34.00","1":"34.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"33.52","1":"33.52"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"33.80","1":"33.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"34.05","1":"34.05"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"35.50","1":"35.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"34.80","1":"34.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"34.45","1":"34.45"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"35.45","1":"35.45"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"37.61","1":"37.61"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"40.43","1":"40.43"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"43.46","1":"43.46"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"44.81","1":"44.81"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"43.71","1":"43.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"43.22","1":"43.22"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"44.01","1":"44.01"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"43.98","1":"43.98"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"43.77","1":"43.77"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"43.67","1":"43.67"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"42.99","1":"42.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"35.49","1":"35.49"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"34.87","1":"34.87"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"34.14","1":"34.14"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"32.36","1":"32.36"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"33.10","1":"33.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"32.16","1":"32.16"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"32.80","1":"32.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"32.75","1":"32.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"32.55","1":"32.55"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"32.60","1":"32.60"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"32.03","1":"32.03"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"31.90","1":"31.90"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"32.70","1":"32.70"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"32.60","1":"32.60"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.51","1":"32.51"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"31.67","1":"31.67"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"32.40","1":"32.40"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"32.50","1":"32.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"33.10","1":"33.10"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"33.44","1":"33.44"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"32.35","1":"32.35"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"33.34","1":"33.34"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"33.28","1":"33.28"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"33.50","1":"33.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"33.50","1":"33.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"33.50","1":"33.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"33.21","1":"33.21"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"33.15","1":"33.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"34.74","1":"34.74"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.11","1":"35.11"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"35.19","1":"35.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"37.82","1":"37.82"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"40.41","1":"40.41"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.50","1":"39.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"39.15","1":"39.15"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"39.42","1":"39.42"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"39.77","1":"39.77"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"34.94","1":"34.94"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"34.88","1":"34.88"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"34.51","1":"34.51"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"35.25","1":"35.25"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"35.00","1":"35.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"35.00","1":"35.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"35.34","1":"35.34"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"34.50","1":"34.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"35.70","1":"35.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"36.24","1":"36.24"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"35.25","1":"35.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"35.06","1":"35.06"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"35.45","1":"35.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.80","1":"35.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"35.60","1":"35.60"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"36.09","1":"36.09"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.59","1":"36.59"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.97","1":"36.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"36.46","1":"36.46"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"36.30","1":"36.30"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"37.40","1":"37.40"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"37.10","1":"37.10"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.08","1":"36.08"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"36.51","1":"36.51"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"36.10","1":"36.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"36.03","1":"36.03"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"36.40","1":"36.40"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"36.01","1":"36.01"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"36.30","1":"36.30"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"36.55","1":"36.55"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"36.11","1":"36.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.95","1":"36.95"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"36.15","1":"36.15"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"36.40","1":"36.40"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"36.40","1":"36.40"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"37.99","1":"37.99"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"36.99","1":"36.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"36.01","1":"36.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"36.03","1":"36.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"36.05","1":"36.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.33","1":"36.33"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"36.51","1":"36.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"36.26","1":"36.26"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"36.25","1":"36.25"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"36.26","1":"36.26"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"36.13","1":"36.13"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"36.01","1":"36.01"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"36.13","1":"36.13"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"36.94","1":"36.94"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"37.16","1":"37.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"36.75","1":"36.75"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"36.53","1":"36.53"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.35","1":"36.35"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"36.24","1":"36.24"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"36.37","1":"36.37"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"36.25","1":"36.25"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"36.70","1":"36.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"36.62","1":"36.62"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"36.68","1":"36.68"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"36.07","1":"36.07"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"36.16","1":"36.16"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"38.87","1":"38.87"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"40.94","1":"40.94"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"41.41","1":"41.41"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"40.90","1":"40.90"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"42.20","1":"42.20"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"42.63","1":"42.63"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"42.43","1":"42.43"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"42.46","1":"42.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"42.35","1":"42.35"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"42.38","1":"42.38"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"42.47","1":"42.47"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"42.19","1":"42.19"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"39.03","1":"39.03"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"33.86","1":"33.86"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"33.71","1":"33.71"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"33.85","1":"33.85"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"34.00","1":"34.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"33.56","1":"33.56"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"33.51","1":"33.51"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"32.83","1":"32.83"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"32.25","1":"32.25"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"32.25","1":"32.25"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"32.28","1":"32.28"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"32.20","1":"32.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"33.75","1":"33.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"34.68","1":"34.68"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.29","1":"34.29"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"34.10","1":"34.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"32.90","1":"32.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"34.96","1":"34.96"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"33.50","1":"33.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"33.52","1":"33.52"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"33.13","1":"33.13"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"33.90","1":"33.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.94","1":"34.94"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"33.78","1":"33.78"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"34.74","1":"34.74"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"34.81","1":"34.81"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.20","1":"35.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"35.85","1":"35.85"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"36.68","1":"36.68"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"37.25","1":"37.25"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"36.26","1":"36.26"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.59","1":"35.59"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.90","1":"35.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"38.59","1":"38.59"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"38.25","1":"38.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"37.02","1":"37.02"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"36.50","1":"36.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"38.60","1":"38.60"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"41.49","1":"41.49"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"41.90","1":"41.90"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"41.38","1":"41.38"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"33.01","1":"33.01"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"33.48","1":"33.48"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"33.61","1":"33.61"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"34.25","1":"34.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"34.35","1":"34.35"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"34.14","1":"34.14"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.70","1":"34.70"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.80","1":"34.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.10","1":"34.10"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.10","1":"34.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.01","1":"34.01"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.23","1":"34.23"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"34.62","1":"34.62"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.35","1":"36.35"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"37.80","1":"37.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"37.84","1":"37.84"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"36.75","1":"36.75"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"37.10","1":"37.10"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"37.55","1":"37.55"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"37.01","1":"37.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"37.69","1":"37.69"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"37.41","1":"37.41"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"37.97","1":"37.97"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"37.60","1":"37.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"37.15","1":"37.15"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"37.44","1":"37.44"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"37.99","1":"37.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"38.55","1":"38.55"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"37.84","1":"37.84"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"37.39","1":"37.39"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"37.70","1":"37.70"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"37.75","1":"37.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"38.10","1":"38.10"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"38.30","1":"38.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"38.80","1":"38.80"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"38.30","1":"38.30"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"38.49","1":"38.49"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"38.45","1":"38.45"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"38.75","1":"38.75"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"39.60","1":"39.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"39.74","1":"39.74"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"39.60","1":"39.60"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.60","1":"39.60"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"39.99","1":"39.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"39.80","1":"39.80"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"40.90","1":"40.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"39.66","1":"39.66"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.99","1":"38.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"39.06","1":"39.06"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"35.79","1":"35.79"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"36.49","1":"36.49"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"36.70","1":"36.70"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.61","1":"36.61"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.90","1":"36.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"36.99","1":"36.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"36.48","1":"36.48"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"37.25","1":"37.25"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"37.15","1":"37.15"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"37.30","1":"37.30"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"37.30","1":"37.30"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"37.60","1":"37.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"37.86","1":"37.86"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"38.31","1":"38.31"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"38.10","1":"38.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"38.13","1":"38.13"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"38.40","1":"38.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"38.36","1":"38.36"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"38.71","1":"38.71"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"39.15","1":"39.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"39.25","1":"39.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"39.47","1":"39.47"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"39.49","1":"39.49"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"39.60","1":"39.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"39.45","1":"39.45"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"39.76","1":"39.76"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"39.75","1":"39.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"39.70","1":"39.70"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"40.46","1":"40.46"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"39.85","1":"39.85"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"39.89","1":"39.89"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"40.15","1":"40.15"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"39.88","1":"39.88"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"39.50","1":"39.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"39.23","1":"39.23"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"38.10","1":"38.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"37.98","1":"37.98"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"36.35","1":"36.35"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"36.99","1":"36.99"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"36.69","1":"36.69"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"36.73","1":"36.73"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"36.95","1":"36.95"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"37.19","1":"37.19"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"37.14","1":"37.14"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"37.05","1":"37.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"36.75","1":"36.75"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"37.73","1":"37.73"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"37.45","1":"37.45"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"37.60","1":"37.60"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"37.80","1":"37.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"37.62","1":"37.62"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"37.55","1":"37.55"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"37.10","1":"37.10"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"37.10","1":"37.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"36.82","1":"36.82"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"36.85","1":"36.85"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.42","1":"36.42"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"37.20","1":"37.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"37.72","1":"37.72"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"37.53","1":"37.53"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"36.95","1":"36.95"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"37.03","1":"37.03"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"37.50","1":"37.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"37.55","1":"37.55"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"37.50","1":"37.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"37.70","1":"37.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"37.76","1":"37.76"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"37.45","1":"37.45"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"37.20","1":"37.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"38.30","1":"38.30"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"38.10","1":"38.10"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"37.75","1":"37.75"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"37.89","1":"37.89"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"37.61","1":"37.61"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"37.45","1":"37.45"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"37.84","1":"37.84"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"37.70","1":"37.70"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"37.60","1":"37.60"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.50","1":"37.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.70","1":"37.70"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"36.99","1":"36.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"36.56","1":"36.56"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"36.98","1":"36.98"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"36.99","1":"36.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"36.76","1":"36.76"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"36.55","1":"36.55"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"36.76","1":"36.76"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"37.89","1":"37.89"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.99","1":"37.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"37.15","1":"37.15"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"36.76","1":"36.76"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.90","1":"36.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.94","1":"36.94"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.65","1":"36.65"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"36.55","1":"36.55"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"36.40","1":"36.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"36.20","1":"36.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"35.90","1":"35.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"33.82","1":"33.82"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"34.70","1":"34.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"33.75","1":"33.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"33.85","1":"33.85"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"33.75","1":"33.75"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"33.95","1":"33.95"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"33.99","1":"33.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"33.82","1":"33.82"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"34.10","1":"34.10"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"34.54","1":"34.54"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"34.58","1":"34.58"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"34.60","1":"34.60"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"33.39","1":"33.39"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"33.35","1":"33.35"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"33.50","1":"33.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"33.30","1":"33.30"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"33.10","1":"33.10"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"33.39","1":"33.39"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"33.20","1":"33.20"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"33.40","1":"33.40"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"33.60","1":"33.60"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"33.82","1":"33.82"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"33.45","1":"33.45"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"33.70","1":"33.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"34.28","1":"34.28"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"34.01","1":"34.01"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"34.25","1":"34.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"34.24","1":"34.24"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"34.20","1":"34.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"34.24","1":"34.24"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"34.15","1":"34.15"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"34.10","1":"34.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"34.69","1":"34.69"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"34.90","1":"34.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"34.06","1":"34.06"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"33.85","1":"33.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"33.60","1":"33.60"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"33.60","1":"33.60"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"33.62","1":"33.62"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"33.50","1":"33.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"33.75","1":"33.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"33.83","1":"33.83"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"33.88","1":"33.88"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"33.95","1":"33.95"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"34.35","1":"34.35"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"34.30","1":"34.30"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"34.48","1":"34.48"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"34.40","1":"34.40"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"34.50","1":"34.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"34.65","1":"34.65"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"34.52","1":"34.52"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"34.65","1":"34.65"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"34.75","1":"34.75"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"34.75","1":"34.75"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"34.72","1":"34.72"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"34.90","1":"34.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"34.20","1":"34.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"34.25","1":"34.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"34.34","1":"34.34"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"34.35","1":"34.35"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"34.29","1":"34.29"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"34.33","1":"34.33"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"33.90","1":"33.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"33.55","1":"33.55"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"33.80","1":"33.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"33.10","1":"33.10"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"33.25","1":"33.25"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"33.20","1":"33.20"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"33.01","1":"33.01"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"32.85","1":"32.85"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"32.80","1":"32.80"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"32.75","1":"32.75"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"33.19","1":"33.19"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"32.88","1":"32.88"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"32.50","1":"32.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"32.99","1":"32.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"32.94","1":"32.94"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"33.10","1":"33.10"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"33.43","1":"33.43"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"33.35","1":"33.35"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"33.75","1":"33.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"33.35","1":"33.35"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"33.10","1":"33.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"33.10","1":"33.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"33.38","1":"33.38"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"32.75","1":"32.75"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"33.39","1":"33.39"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"32.71","1":"32.71"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"32.70","1":"32.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"32.70","1":"32.70"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"32.41","1":"32.41"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"32.40","1":"32.40"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"32.70","1":"32.70"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"33.26","1":"33.26"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"33.30","1":"33.30"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"33.30","1":"33.30"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"33.30","1":"33.30"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"33.76","1":"33.76"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"33.70","1":"33.70"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"33.90","1":"33.90"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"33.76","1":"33.76"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"34.50","1":"34.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"34.82","1":"34.82"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"35.40","1":"35.40"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"35.15","1":"35.15"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"36.20","1":"36.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"36.25","1":"36.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"36.22","1":"36.22"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"35.51","1":"35.51"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"34.81","1":"34.81"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"34.85","1":"34.85"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.56","1":"31.56"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.39","1":"31.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"31.41","1":"31.41"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"31.06","1":"31.06"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"31.31","1":"31.31"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.26","1":"31.26"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"30.71","1":"30.71"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"30.95","1":"30.95"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"30.81","1":"30.81"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"30.91","1":"30.91"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"30.92","1":"30.92"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.86","1":"30.86"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"30.97","1":"30.97"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"30.88","1":"30.88"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"30.90","1":"30.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"30.90","1":"30.90"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.90","1":"30.90"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"30.95","1":"30.95"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"30.98","1":"30.98"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"30.93","1":"30.93"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"31.39","1":"31.39"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"32.25","1":"32.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"32.06","1":"32.06"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"32.55","1":"32.55"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"32.90","1":"32.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"32.78","1":"32.78"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"33.01","1":"33.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"33.05","1":"33.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"33.34","1":"33.34"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"32.51","1":"32.51"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"32.90","1":"32.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"32.90","1":"32.90"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"32.68","1":"32.68"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"33.16","1":"33.16"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"33.34","1":"33.34"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"33.70","1":"33.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"31.40","1":"31.40"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"31.40","1":"31.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"31.68","1":"31.68"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"31.49","1":"31.49"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"31.49","1":"31.49"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"31.50","1":"31.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"32.13","1":"32.13"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"32.42","1":"32.42"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"32.50","1":"32.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"32.28","1":"32.28"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"32.62","1":"32.62"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"32.52","1":"32.52"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"32.67","1":"32.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"32.25","1":"32.25"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"31.99","1":"31.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"30.19","1":"30.19"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"30.86","1":"30.86"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"30.78","1":"30.78"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"31.25","1":"31.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"31.35","1":"31.35"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"31.43","1":"31.43"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"31.49","1":"31.49"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"31.20","1":"31.20"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"31.09","1":"31.09"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"31.33","1":"31.33"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"31.10","1":"31.10"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"31.15","1":"31.15"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"31.03","1":"31.03"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"30.99","1":"30.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"30.90","1":"30.90"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"30.90","1":"30.90"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"30.75","1":"30.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"31.69","1":"31.69"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"31.90","1":"31.90"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"32.11","1":"32.11"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"32.12","1":"32.12"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"32.43","1":"32.43"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"33.02","1":"33.02"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"33.06","1":"33.06"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"33.20","1":"33.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"33.60","1":"33.60"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"33.44","1":"33.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"33.60","1":"33.60"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"33.36","1":"33.36"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"33.70","1":"33.70"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"33.08","1":"33.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"33.29","1":"33.29"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"33.37","1":"33.37"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"33.33","1":"33.33"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"33.41","1":"33.41"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"33.65","1":"33.65"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"33.84","1":"33.84"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"33.50","1":"33.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"33.36","1":"33.36"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"33.40","1":"33.40"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"34.31","1":"34.31"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"33.35","1":"33.35"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"33.61","1":"33.61"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"33.03","1":"33.03"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"33.39","1":"33.39"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"33.07","1":"33.07"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"33.48","1":"33.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"33.20","1":"33.20"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"32.55","1":"32.55"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"32.70","1":"32.70"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"34.14","1":"34.14"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"35.09","1":"35.09"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"34.73","1":"34.73"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"33.15","1":"33.15"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"32.51","1":"32.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"34.70","1":"34.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"35.43","1":"35.43"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"35.01","1":"35.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"35.15","1":"35.15"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"35.61","1":"35.61"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"35.32","1":"35.32"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"31.92","1":"31.92"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"31.88","1":"31.88"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"31.56","1":"31.56"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"31.99","1":"31.99"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"32.03","1":"32.03"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"32.12","1":"32.12"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"32.01","1":"32.01"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"32.19","1":"32.19"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"32.26","1":"32.26"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"32.01","1":"32.01"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"31.14","1":"31.14"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"31.50","1":"31.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"31.35","1":"31.35"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"31.50","1":"31.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"31.45","1":"31.45"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"31.70","1":"31.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"32.06","1":"32.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"32.54","1":"32.54"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"33.00","1":"33.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"32.97","1":"32.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"33.00","1":"33.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"33.01","1":"33.01"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"32.90","1":"32.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"32.87","1":"32.87"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"33.30","1":"33.30"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"33.11","1":"33.11"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"33.02","1":"33.02"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"33.08","1":"33.08"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"32.91","1":"32.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"32.98","1":"32.98"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"33.30","1":"33.30"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"32.95","1":"32.95"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"33.25","1":"33.25"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"33.10","1":"33.10"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"33.50","1":"33.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"33.45","1":"33.45"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"33.80","1":"33.80"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"33.74","1":"33.74"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"33.71","1":"33.71"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"33.90","1":"33.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.44","1":"36.44"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"39.12","1":"39.12"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"39.01","1":"39.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"39.13","1":"39.13"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"42.05","1":"42.05"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"45.20","1":"45.20"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"47.55","1":"47.55"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"39.32","1":"39.32"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"39.20","1":"39.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"39.61","1":"39.61"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"39.42","1":"39.42"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"39.51","1":"39.51"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.37","1":"39.37"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"39.18","1":"39.18"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"39.45","1":"39.45"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.30","1":"40.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"40.32","1":"40.32"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"41.00","1":"41.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"40.77","1":"40.77"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.00","1":"41.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"40.97","1":"40.97"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"40.99","1":"40.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.73","1":"40.73"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"40.47","1":"40.47"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"40.68","1":"40.68"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"40.97","1":"40.97"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"39.29","1":"39.29"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"39.51","1":"39.51"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"39.53","1":"39.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"38.53","1":"38.53"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"37.70","1":"37.70"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"38.75","1":"38.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"38.83","1":"38.83"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"39.25","1":"39.25"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"39.40","1":"39.40"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"39.48","1":"39.48"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"39.30","1":"39.30"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"39.42","1":"39.42"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"39.28","1":"39.28"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"39.25","1":"39.25"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"39.31","1":"39.31"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"39.41","1":"39.41"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"39.35","1":"39.35"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"39.54","1":"39.54"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"39.19","1":"39.19"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"38.90","1":"38.90"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"38.85","1":"38.85"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"38.90","1":"38.90"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"38.91","1":"38.91"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"38.93","1":"38.93"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"39.04","1":"39.04"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"39.20","1":"39.20"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"39.19","1":"39.19"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"39.35","1":"39.35"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"39.45","1":"39.45"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"39.50","1":"39.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"39.66","1":"39.66"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"39.99","1":"39.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"40.20","1":"40.20"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"40.02","1":"40.02"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"39.48","1":"39.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"39.25","1":"39.25"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"39.95","1":"39.95"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"39.50","1":"39.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"39.53","1":"39.53"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"39.42","1":"39.42"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"39.88","1":"39.88"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"40.02","1":"40.02"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"39.78","1":"39.78"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"37.94","1":"37.94"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"37.99","1":"37.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"36.83","1":"36.83"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"36.90","1":"36.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"37.38","1":"37.38"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"37.25","1":"37.25"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"36.98","1":"36.98"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"36.91","1":"36.91"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.95","1":"36.95"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"36.15","1":"36.15"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"36.21","1":"36.21"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.20","1":"36.20"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"36.39","1":"36.39"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"36.39","1":"36.39"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"36.48","1":"36.48"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"36.98","1":"36.98"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"36.80","1":"36.80"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"37.15","1":"37.15"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"36.95","1":"36.95"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"36.88","1":"36.88"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"36.91","1":"36.91"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"37.21","1":"37.21"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"37.56","1":"37.56"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"38.10","1":"38.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"38.81","1":"38.81"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"39.28","1":"39.28"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"39.46","1":"39.46"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"39.51","1":"39.51"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"39.53","1":"39.53"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"39.40","1":"39.40"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"39.22","1":"39.22"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"39.09","1":"39.09"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"39.70","1":"39.70"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"39.25","1":"39.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"39.49","1":"39.49"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"39.52","1":"39.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"40.06","1":"40.06"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"43.06","1":"43.06"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"46.29","1":"46.29"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"46.79","1":"46.79"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"47.00","1":"47.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"39.70","1":"39.70"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"39.97","1":"39.97"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"40.02","1":"40.02"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"40.91","1":"40.91"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"41.24","1":"41.24"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"41.50","1":"41.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"41.27","1":"41.27"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.61","1":"40.61"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"41.27","1":"41.27"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"41.37","1":"41.37"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"41.10","1":"41.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"41.73","1":"41.73"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"41.65","1":"41.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"40.91","1":"40.91"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"40.87","1":"40.87"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.99","1":"40.99"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"41.31","1":"41.31"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"41.14","1":"41.14"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"41.02","1":"41.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"41.25","1":"41.25"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.96","1":"40.96"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.88","1":"40.88"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"40.80","1":"40.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"41.00","1":"41.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"41.08","1":"41.08"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"41.08","1":"41.08"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"41.00","1":"41.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"41.08","1":"41.08"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"40.95","1":"40.95"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.86","1":"40.86"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"40.86","1":"40.86"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"40.50","1":"40.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"40.71","1":"40.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.91","1":"40.91"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"40.79","1":"40.79"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"41.00","1":"41.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"41.18","1":"41.18"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"41.28","1":"41.28"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"41.30","1":"41.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"41.02","1":"41.02"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"40.93","1":"40.93"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"40.32","1":"40.32"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"40.91","1":"40.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"40.98","1":"40.98"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"40.78","1":"40.78"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"40.75","1":"40.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"40.67","1":"40.67"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"40.66","1":"40.66"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"40.62","1":"40.62"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"40.69","1":"40.69"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"40.55","1":"40.55"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"40.87","1":"40.87"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.54","1":"40.54"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"40.35","1":"40.35"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"40.50","1":"40.50"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"40.40","1":"40.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"40.70","1":"40.70"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"40.25","1":"40.25"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"36.00","1":"36.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"32.40","1":"32.40"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"29.16","1":"29.16"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"29.92","1":"29.92"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.30","1":"30.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.70","1":"30.70"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"30.64","1":"30.64"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"30.73","1":"30.73"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.88","1":"30.88"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"30.90","1":"30.90"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"31.92","1":"31.92"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"33.00","1":"33.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"33.78","1":"33.78"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"33.11","1":"33.11"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.25","1":"32.25"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"29.24","1":"29.24"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"30.26","1":"30.26"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"29.98","1":"29.98"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"29.50","1":"29.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"29.58","1":"29.58"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"29.03","1":"29.03"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"28.98","1":"28.98"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"29.00","1":"29.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.64","1":"31.64"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"31.71","1":"31.71"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"32.54","1":"32.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"35.16","1":"35.16"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"38.68","1":"38.68"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"38.36","1":"38.36"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"38.66","1":"38.66"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"38.55","1":"38.55"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"29.34","1":"29.34"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"29.33","1":"29.33"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"28.75","1":"28.75"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"28.18","1":"28.18"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"28.30","1":"28.30"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"28.57","1":"28.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"28.61","1":"28.61"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.49","1":"28.49"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"27.67","1":"27.67"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.32","1":"27.32"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.33","1":"27.33"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"27.30","1":"27.30"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.86","1":"25.86"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"23.27","1":"23.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"23.08","1":"23.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"24.53","1":"24.53"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"24.36","1":"24.36"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"23.94","1":"23.94"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"23.72","1":"23.72"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"22.85","1":"22.85"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"22.01","1":"22.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"22.05","1":"22.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"22.02","1":"22.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"21.94","1":"21.94"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"21.90","1":"21.90"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"22.62","1":"22.62"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"23.01","1":"23.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"23.03","1":"23.03"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"22.51","1":"22.51"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"21.60","1":"21.60"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"21.89","1":"21.89"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"22.06","1":"22.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.94","1":"22.94"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"23.43","1":"23.43"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"23.11","1":"23.11"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"23.30","1":"23.30"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"23.58","1":"23.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"23.42","1":"23.42"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"23.31","1":"23.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"23.11","1":"23.11"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"23.23","1":"23.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"23.10","1":"23.10"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"22.95","1":"22.95"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"23.05","1":"23.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"22.94","1":"22.94"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"23.38","1":"23.38"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"23.24","1":"23.24"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"23.35","1":"23.35"}]}