{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"78.00","1":"78.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"77.95","1":"77.95"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"77.50","1":"77.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"77.90","1":"77.90"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"82.75","1":"82.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"86.10","1":"86.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"87.40","1":"87.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"89.00","1":"89.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"87.50","1":"87.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"89.00","1":"89.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"90.00","1":"90.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"90.00","1":"90.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"90.50","1":"90.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"96.00","1":"96.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"98.00","1":"98.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"94.00","1":"94.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"95.00","1":"95.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"94.50","1":"94.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"96.00","1":"96.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"96.50","1":"96.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"99.00","1":"99.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"106.00","1":"106.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"113.95","1":"113.95"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"118.50","1":"118.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"127.35","1":"127.35"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"131.00","1":"131.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"136.00","1":"136.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"130.00","1":"130.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"132.00","1":"132.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"125.40","1":"125.40"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"123.00","1":"123.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"121.50","1":"121.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"127.00","1":"127.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"136.50","1":"136.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"146.70","1":"146.70"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"157.70","1":"157.70"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"169.50","1":"169.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"161.20","1":"161.20"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"153.15","1":"153.15"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"158.50","1":"158.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"157.95","1":"157.95"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"155.00","1":"155.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"156.00","1":"156.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"159.00","1":"159.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"156.50","1":"156.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"156.50","1":"156.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"155.00","1":"155.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"154.00","1":"154.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"159.50","1":"159.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"164.75","1":"164.75"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"164.50","1":"164.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"164.00","1":"164.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"163.05","1":"163.05"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"166.75","1":"166.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"175.00","1":"175.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"188.10","1":"188.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"185.00","1":"185.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"180.00","1":"180.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"180.25","1":"180.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"179.00","1":"179.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"184.00","1":"184.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"180.00","1":"180.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"193.20","1":"193.20"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"133.50","1":"133.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"131.75","1":"131.75"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"130.95","1":"130.95"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"124.45","1":"124.45"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"122.55","1":"122.55"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"127.50","1":"127.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"130.00","1":"130.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"126.50","1":"126.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"120.50","1":"120.50"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"117.00","1":"117.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"111.15","1":"111.15"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"105.60","1":"105.60"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"100.35","1":"100.35"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"95.35","1":"95.35"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"90.60","1":"90.60"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"97.35","1":"97.35"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"103.00","1":"103.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"98.10","1":"98.10"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"96.00","1":"96.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"102.00","1":"102.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"100.00","1":"100.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"96.95","1":"96.95"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"97.00","1":"97.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"95.00","1":"95.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"90.25","1":"90.25"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"85.75","1":"85.75"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"90.30","1":"90.30"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"92.60","1":"92.60"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"89.00","1":"89.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"84.55","1":"84.55"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"84.50","1":"84.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"85.75","1":"85.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"83.10","1":"83.10"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"87.00","1":"87.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"89.00","1":"89.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"88.75","1":"88.75"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"90.00","1":"90.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"89.00","1":"89.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"84.50","1":"84.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"87.00","1":"87.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"89.50","1":"89.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"91.00","1":"91.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"91.50","1":"91.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"90.00","1":"90.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"88.10","1":"88.10"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"87.00","1":"87.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"87.00","1":"87.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"84.10","1":"84.10"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"85.15","1":"85.15"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"83.75","1":"83.75"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"85.00","1":"85.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"86.00","1":"86.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"82.35","1":"82.35"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"85.60","1":"85.60"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"82.05","1":"82.05"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"78.00","1":"78.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"74.90","1":"74.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"74.15","1":"74.15"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"74.75","1":"74.75"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"78.45","1":"78.45"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"82.95","1":"82.95"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"87.05","1":"87.05"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"84.75","1":"84.75"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"88.50","1":"88.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"87.25","1":"87.25"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"89.50","1":"89.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"87.00","1":"87.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"88.05","1":"88.05"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"89.00","1":"89.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"93.45","1":"93.45"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"92.70","1":"92.70"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"94.50","1":"94.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"95.10","1":"95.10"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"93.90","1":"93.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"93.95","1":"93.95"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"92.70","1":"92.70"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"93.60","1":"93.60"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"98.25","1":"98.25"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"100.70","1":"100.70"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"99.00","1":"99.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"97.00","1":"97.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"97.50","1":"97.50"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"97.50","1":"97.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"97.00","1":"97.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"96.50","1":"96.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"98.50","1":"98.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"98.00","1":"98.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"96.50","1":"96.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"96.50","1":"96.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"95.30","1":"95.30"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"96.00","1":"96.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"95.90","1":"95.90"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"96.00","1":"96.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"96.80","1":"96.80"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"97.50","1":"97.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"97.75","1":"97.75"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"99.00","1":"99.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"98.90","1":"98.90"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"98.10","1":"98.10"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"97.75","1":"97.75"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"92.90","1":"92.90"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"94.50","1":"94.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"95.00","1":"95.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"94.00","1":"94.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"93.50","1":"93.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"93.25","1":"93.25"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"92.50","1":"92.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"96.00","1":"96.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"94.50","1":"94.50"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"93.00","1":"93.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"92.00","1":"92.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"93.45","1":"93.45"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"93.00","1":"93.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"94.00","1":"94.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"95.00","1":"95.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"94.00","1":"94.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"94.00","1":"94.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"95.00","1":"95.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"98.00","1":"98.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"102.90","1":"102.90"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"105.50","1":"105.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"103.45","1":"103.45"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"103.95","1":"103.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"104.00","1":"104.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"102.60","1":"102.60"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"106.00","1":"106.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"105.50","1":"105.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"107.10","1":"107.10"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"111.40","1":"111.40"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"112.30","1":"112.30"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"111.00","1":"111.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"111.75","1":"111.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"112.95","1":"112.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"111.00","1":"111.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"110.90","1":"110.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"111.50","1":"111.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"117.05","1":"117.05"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"118.60","1":"118.60"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"116.40","1":"116.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"116.00","1":"116.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"116.30","1":"116.30"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"115.80","1":"115.80"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"115.00","1":"115.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"113.00","1":"113.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"111.50","1":"111.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"113.00","1":"113.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"114.25","1":"114.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"112.00","1":"112.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"111.95","1":"111.95"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"113.00","1":"113.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"107.35","1":"107.35"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"96.80","1":"96.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"96.45","1":"96.45"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"91.65","1":"91.65"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"87.40","1":"87.40"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"84.50","1":"84.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"87.35","1":"87.35"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"87.50","1":"87.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"88.00","1":"88.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"90.00","1":"90.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"92.75","1":"92.75"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"94.90","1":"94.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"94.00","1":"94.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"92.50","1":"92.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"90.45","1":"90.45"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"91.50","1":"91.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"91.95","1":"91.95"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"91.25","1":"91.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"90.55","1":"90.55"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"90.10","1":"90.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"90.00","1":"90.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"94.00","1":"94.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"91.95","1":"91.95"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"90.50","1":"90.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"90.75","1":"90.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"91.85","1":"91.85"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"90.60","1":"90.60"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"90.60","1":"90.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"89.85","1":"89.85"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"89.65","1":"89.65"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"89.85","1":"89.85"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"88.75","1":"88.75"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"89.15","1":"89.15"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"88.70","1":"88.70"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"87.40","1":"87.40"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"87.00","1":"87.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"85.70","1":"85.70"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"85.00","1":"85.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"84.50","1":"84.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"84.50","1":"84.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"83.75","1":"83.75"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"83.75","1":"83.75"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"85.40","1":"85.40"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"85.30","1":"85.30"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"85.70","1":"85.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"84.95","1":"84.95"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"84.90","1":"84.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"84.50","1":"84.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"84.35","1":"84.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"85.75","1":"85.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"85.45","1":"85.45"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"89.70","1":"89.70"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"89.30","1":"89.30"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"93.00","1":"93.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"93.00","1":"93.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"92.00","1":"92.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"90.60","1":"90.60"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"90.40","1":"90.40"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"92.00","1":"92.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"90.80","1":"90.80"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"90.60","1":"90.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"92.70","1":"92.70"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"97.30","1":"97.30"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"102.10","1":"102.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"103.00","1":"103.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"100.10","1":"100.10"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"99.40","1":"99.40"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"97.50","1":"97.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"95.85","1":"95.85"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"95.50","1":"95.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"94.90","1":"94.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"92.50","1":"92.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"87.90","1":"87.90"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"80.95","1":"80.95"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"76.95","1":"76.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"75.00","1":"75.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"74.50","1":"74.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"70.80","1":"70.80"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"64.20","1":"64.20"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"61.00","1":"61.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"64.05","1":"64.05"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"67.25","1":"67.25"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"69.60","1":"69.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"67.00","1":"67.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"66.00","1":"66.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"67.15","1":"67.15"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"64.90","1":"64.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"63.75","1":"63.75"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"63.50","1":"63.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"62.85","1":"62.85"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"63.80","1":"63.80"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"63.50","1":"63.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"63.75","1":"63.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"63.40","1":"63.40"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"65.00","1":"65.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"64.60","1":"64.60"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"64.80","1":"64.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"64.30","1":"64.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"67.50","1":"67.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"70.85","1":"70.85"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"70.60","1":"70.60"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"70.00","1":"70.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"70.60","1":"70.60"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"71.95","1":"71.95"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"72.05","1":"72.05"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"71.00","1":"71.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"70.35","1":"70.35"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"69.75","1":"69.75"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"68.00","1":"68.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"66.00","1":"66.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"67.00","1":"67.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"66.05","1":"66.05"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"62.75","1":"62.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"63.00","1":"63.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"62.50","1":"62.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"62.40","1":"62.40"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"61.75","1":"61.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"61.80","1":"61.80"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"64.65","1":"64.65"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"63.50","1":"63.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"62.40","1":"62.40"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"61.50","1":"61.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"61.50","1":"61.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"58.60","1":"58.60"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"55.70","1":"55.70"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"58.45","1":"58.45"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"57.00","1":"57.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"56.50","1":"56.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"57.30","1":"57.30"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"57.00","1":"57.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"56.85","1":"56.85"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"55.70","1":"55.70"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"55.00","1":"55.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"52.25","1":"52.25"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"54.85","1":"54.85"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"52.15","1":"52.15"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"52.90","1":"52.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"56.55","1":"56.55"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"53.35","1":"53.35"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"50.95","1":"50.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"50.30","1":"50.30"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"46.55","1":"46.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"44.25","1":"44.25"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"46.45","1":"46.45"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"48.75","1":"48.75"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"51.00","1":"51.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"50.50","1":"50.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"49.45","1":"49.45"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"48.55","1":"48.55"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"46.20","1":"46.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"44.45","1":"44.45"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"42.30","1":"42.30"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"44.35","1":"44.35"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"46.25","1":"46.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"42.30","1":"42.30"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"43.25","1":"43.25"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"43.75","1":"43.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"43.60","1":"43.60"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"42.75","1":"42.75"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"43.50","1":"43.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"43.20","1":"43.20"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"43.20","1":"43.20"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"45.35","1":"45.35"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"47.60","1":"47.60"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"49.95","1":"49.95"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"50.35","1":"50.35"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"48.40","1":"48.40"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"49.15","1":"49.15"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"48.50","1":"48.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"48.80","1":"48.80"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"49.40","1":"49.40"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"48.65","1":"48.65"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"47.55","1":"47.55"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"45.20","1":"45.20"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"44.00","1":"44.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"44.00","1":"44.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"44.20","1":"44.20"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"46.40","1":"46.40"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"46.80","1":"46.80"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"45.30","1":"45.30"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"43.80","1":"43.80"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"45.00","1":"45.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"44.00","1":"44.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"44.70","1":"44.70"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"43.95","1":"43.95"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"44.50","1":"44.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"43.55","1":"43.55"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"43.25","1":"43.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"43.20","1":"43.20"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"43.00","1":"43.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"41.55","1":"41.55"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"43.60","1":"43.60"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"45.50","1":"45.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"46.00","1":"46.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"45.85","1":"45.85"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"48.10","1":"48.10"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"50.50","1":"50.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"49.05","1":"49.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"49.80","1":"49.80"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"48.05","1":"48.05"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"48.50","1":"48.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"46.10","1":"46.10"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"48.40","1":"48.40"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"48.50","1":"48.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"48.50","1":"48.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"49.20","1":"49.20"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"48.50","1":"48.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"47.60","1":"47.60"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"47.85","1":"47.85"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"50.20","1":"50.20"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"52.70","1":"52.70"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"53.50","1":"53.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"52.95","1":"52.95"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"51.20","1":"51.20"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"51.60","1":"51.60"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"51.30","1":"51.30"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"50.00","1":"50.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"49.00","1":"49.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"48.50","1":"48.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"47.80","1":"47.80"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"48.50","1":"48.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"48.40","1":"48.40"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"47.70","1":"47.70"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"47.70","1":"47.70"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"47.15","1":"47.15"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"46.90","1":"46.90"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"46.10","1":"46.10"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"46.35","1":"46.35"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"47.30","1":"47.30"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"45.85","1":"45.85"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"44.85","1":"44.85"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"43.00","1":"43.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"42.75","1":"42.75"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"43.90","1":"43.90"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"41.75","1":"41.75"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"40.85","1":"40.85"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"40.90","1":"40.90"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"40.50","1":"40.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"40.55","1":"40.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"40.15","1":"40.15"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"39.85","1":"39.85"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"41.75","1":"41.75"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"40.45","1":"40.45"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"39.90","1":"39.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"40.20","1":"40.20"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"40.55","1":"40.55"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"40.10","1":"40.10"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"39.15","1":"39.15"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"41.00","1":"41.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"41.50","1":"41.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"43.50","1":"43.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"42.55","1":"42.55"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"43.50","1":"43.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"43.65","1":"43.65"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"42.55","1":"42.55"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"41.95","1":"41.95"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"42.00","1":"42.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"41.60","1":"41.60"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"41.40","1":"41.40"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"42.80","1":"42.80"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"43.75","1":"43.75"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"41.60","1":"41.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"39.60","1":"39.60"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"38.80","1":"38.80"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"38.25","1":"38.25"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"38.90","1":"38.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"38.70","1":"38.70"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"38.40","1":"38.40"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"38.15","1":"38.15"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"38.25","1":"38.25"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"38.55","1":"38.55"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"37.65","1":"37.65"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"38.10","1":"38.10"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"39.70","1":"39.70"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"39.10","1":"39.10"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"38.85","1":"38.85"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"39.25","1":"39.25"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"39.25","1":"39.25"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"40.25","1":"40.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"39.85","1":"39.85"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"39.20","1":"39.20"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"39.60","1":"39.60"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"39.60","1":"39.60"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"39.65","1":"39.65"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"40.15","1":"40.15"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"39.10","1":"39.10"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"41.05","1":"41.05"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"41.65","1":"41.65"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"41.25","1":"41.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"43.30","1":"43.30"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"44.00","1":"44.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"45.25","1":"45.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"45.30","1":"45.30"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"44.50","1":"44.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"42.45","1":"42.45"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"42.00","1":"42.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"42.10","1":"42.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"42.15","1":"42.15"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"42.90","1":"42.90"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"44.25","1":"44.25"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"44.00","1":"44.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"43.45","1":"43.45"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"43.50","1":"43.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"41.35","1":"41.35"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"39.30","1":"39.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"38.35","1":"38.35"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"38.20","1":"38.20"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"38.50","1":"38.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"37.45","1":"37.45"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"37.90","1":"37.90"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"38.10","1":"38.10"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"38.85","1":"38.85"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"39.40","1":"39.40"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"39.55","1":"39.55"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"38.75","1":"38.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"39.25","1":"39.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"38.35","1":"38.35"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"38.55","1":"38.55"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"38.50","1":"38.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"37.60","1":"37.60"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"37.90","1":"37.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"37.50","1":"37.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"37.70","1":"37.70"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"38.00","1":"38.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"37.75","1":"37.75"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"38.00","1":"38.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"38.05","1":"38.05"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"38.05","1":"38.05"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"38.45","1":"38.45"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"39.90","1":"39.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"39.35","1":"39.35"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"38.95","1":"38.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"38.85","1":"38.85"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"38.35","1":"38.35"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"38.45","1":"38.45"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"38.50","1":"38.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"40.40","1":"40.40"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"42.40","1":"42.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"44.50","1":"44.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"43.40","1":"43.40"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"42.60","1":"42.60"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"43.00","1":"43.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"42.00","1":"42.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"42.25","1":"42.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"41.90","1":"41.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"41.85","1":"41.85"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"39.80","1":"39.80"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"40.40","1":"40.40"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"40.30","1":"40.30"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"40.20","1":"40.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"39.75","1":"39.75"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"41.60","1":"41.60"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"40.75","1":"40.75"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"40.40","1":"40.40"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"40.25","1":"40.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"40.10","1":"40.10"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"39.60","1":"39.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"39.75","1":"39.75"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"40.00","1":"40.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"40.80","1":"40.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"40.40","1":"40.40"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"41.20","1":"41.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"41.15","1":"41.15"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"41.75","1":"41.75"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"41.75","1":"41.75"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"41.05","1":"41.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"40.60","1":"40.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"40.90","1":"40.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"42.90","1":"42.90"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"44.65","1":"44.65"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"42.45","1":"42.45"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"41.40","1":"41.40"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"41.20","1":"41.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"41.15","1":"41.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"40.80","1":"40.80"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"41.20","1":"41.20"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"41.40","1":"41.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"40.55","1":"40.55"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"39.75","1":"39.75"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"40.90","1":"40.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"40.55","1":"40.55"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"40.95","1":"40.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"41.55","1":"41.55"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"41.15","1":"41.15"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"41.55","1":"41.55"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"41.20","1":"41.20"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"41.10","1":"41.10"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"40.90","1":"40.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"40.15","1":"40.15"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"40.10","1":"40.10"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"40.75","1":"40.75"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"41.25","1":"41.25"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"39.80","1":"39.80"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"40.10","1":"40.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"39.75","1":"39.75"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"38.45","1":"38.45"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"38.55","1":"38.55"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"38.65","1":"38.65"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"38.20","1":"38.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"38.60","1":"38.60"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"38.50","1":"38.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"38.40","1":"38.40"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"38.00","1":"38.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"37.65","1":"37.65"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"37.60","1":"37.60"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"37.50","1":"37.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"35.65","1":"35.65"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"35.55","1":"35.55"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"34.55","1":"34.55"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"34.60","1":"34.60"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"34.15","1":"34.15"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"33.75","1":"33.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"33.55","1":"33.55"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"32.30","1":"32.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"31.35","1":"31.35"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"32.40","1":"32.40"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"31.25","1":"31.25"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"30.25","1":"30.25"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"31.70","1":"31.70"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"30.75","1":"30.75"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"30.50","1":"30.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"30.80","1":"30.80"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"30.80","1":"30.80"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"31.75","1":"31.75"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"30.60","1":"30.60"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"30.95","1":"30.95"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"30.75","1":"30.75"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"31.90","1":"31.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"33.40","1":"33.40"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"32.80","1":"32.80"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"32.50","1":"32.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"32.60","1":"32.60"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"32.80","1":"32.80"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"32.55","1":"32.55"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"32.50","1":"32.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"32.25","1":"32.25"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"32.25","1":"32.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"33.50","1":"33.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"34.55","1":"34.55"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"34.90","1":"34.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"34.00","1":"34.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"35.35","1":"35.35"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"36.20","1":"36.20"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"38.00","1":"38.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"39.20","1":"39.20"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"41.15","1":"41.15"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"43.20","1":"43.20"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"45.35","1":"45.35"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"45.70","1":"45.70"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"45.50","1":"45.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"44.65","1":"44.65"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"46.40","1":"46.40"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"47.20","1":"47.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"45.40","1":"45.40"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"43.80","1":"43.80"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"41.65","1":"41.65"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"41.90","1":"41.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"41.00","1":"41.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"42.75","1":"42.75"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"40.65","1":"40.65"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"40.25","1":"40.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"41.00","1":"41.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"40.40","1":"40.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"39.80","1":"39.80"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"38.50","1":"38.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"38.45","1":"38.45"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"38.85","1":"38.85"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"37.80","1":"37.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"38.40","1":"38.40"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"37.35","1":"37.35"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"37.10","1":"37.10"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"37.90","1":"37.90"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"37.80","1":"37.80"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"37.50","1":"37.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"39.35","1":"39.35"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"41.30","1":"41.30"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"42.50","1":"42.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"42.70","1":"42.70"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"44.80","1":"44.80"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"44.60","1":"44.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"45.00","1":"45.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"44.45","1":"44.45"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"43.95","1":"43.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"41.80","1":"41.80"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"40.95","1":"40.95"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"40.80","1":"40.80"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"40.50","1":"40.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"39.15","1":"39.15"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"40.45","1":"40.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"39.85","1":"39.85"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"39.55","1":"39.55"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"38.90","1":"38.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"35.15","1":"35.15"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"35.70","1":"35.70"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"37.10","1":"37.10"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"37.60","1":"37.60"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"36.50","1":"36.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"36.25","1":"36.25"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"36.60","1":"36.60"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"38.05","1":"38.05"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"37.40","1":"37.40"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"36.20","1":"36.20"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"36.25","1":"36.25"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"34.45","1":"34.45"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"34.45","1":"34.45"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"33.80","1":"33.80"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"33.55","1":"33.55"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"34.10","1":"34.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"34.10","1":"34.10"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"36.25","1":"36.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"36.00","1":"36.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"35.10","1":"35.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"35.00","1":"35.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"34.95","1":"34.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"34.50","1":"34.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"34.15","1":"34.15"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"33.60","1":"33.60"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"34.20","1":"34.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"34.05","1":"34.05"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"34.95","1":"34.95"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"34.15","1":"34.15"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"35.10","1":"35.10"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"34.30","1":"34.30"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"34.95","1":"34.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"35.55","1":"35.55"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"35.20","1":"35.20"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"34.50","1":"34.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"33.25","1":"33.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"32.30","1":"32.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"32.95","1":"32.95"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"32.75","1":"32.75"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"32.65","1":"32.65"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"32.85","1":"32.85"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"32.80","1":"32.80"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"32.90","1":"32.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"32.30","1":"32.30"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"32.25","1":"32.25"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"32.25","1":"32.25"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"32.20","1":"32.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"32.00","1":"32.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"32.20","1":"32.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"31.00","1":"31.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"31.40","1":"31.40"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"31.15","1":"31.15"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"31.80","1":"31.80"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"31.00","1":"31.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"30.30","1":"30.30"},{"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":"31.10","1":"31.10"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"31.70","1":"31.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"31.10","1":"31.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"31.40","1":"31.40"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"31.95","1":"31.95"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"33.50","1":"33.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"33.00","1":"33.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"32.80","1":"32.80"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"32.45","1":"32.45"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"31.95","1":"31.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"32.20","1":"32.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"32.00","1":"32.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"32.10","1":"32.10"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"31.80","1":"31.80"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"32.00","1":"32.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"33.15","1":"33.15"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"32.50","1":"32.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"31.90","1":"31.90"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"31.95","1":"31.95"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"31.50","1":"31.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"30.60","1":"30.60"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"29.70","1":"29.70"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"29.00","1":"29.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"29.35","1":"29.35"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"27.89","1":"27.89"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"27.80","1":"27.80"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"27.95","1":"27.95"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"27.90","1":"27.90"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"27.85","1":"27.85"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"28.50","1":"28.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"28.75","1":"28.75"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"29.90","1":"29.90"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"29.90","1":"29.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"29.60","1":"29.60"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"29.50","1":"29.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"29.90","1":"29.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"29.00","1":"29.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"27.55","1":"27.55"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"26.18","1":"26.18"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"25.40","1":"25.40"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"24.13","1":"24.13"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"22.93","1":"22.93"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"22.70","1":"22.70"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"24.50","1":"24.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"25.72","1":"25.72"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"27.45","1":"27.45"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"26.49","1":"26.49"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"25.20","1":"25.20"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"25.60","1":"25.60"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"25.30","1":"25.30"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"24.95","1":"24.95"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"23.95","1":"23.95"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"23.90","1":"23.90"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"21.85","1":"21.85"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"21.60","1":"21.60"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"20.52","1":"20.52"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"22.57","1":"22.57"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"22.36","1":"22.36"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"22.14","1":"22.14"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"24.25","1":"24.25"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"24.01","1":"24.01"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"23.77","1":"23.77"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"23.54","1":"23.54"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"23.31","1":"23.31"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"23.31","1":"23.31"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"23.31","1":"23.31"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"22.15","1":"22.15"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"22.98","1":"22.98"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"21.84","1":"21.84"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"20.75","1":"20.75"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"19.72","1":"19.72"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"19.98","1":"19.98"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"19.15","1":"19.15"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"19.38","1":"19.38"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"19.30","1":"19.30"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"18.30","1":"18.30"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"17.30","1":"17.30"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"16.81","1":"16.81"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"15.81","1":"15.81"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"14.81","1":"14.81"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"13.81","1":"13.81"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"12.81","1":"12.81"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"11.81","1":"11.81"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"11.59","1":"11.59"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"12.59","1":"12.59"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"13.59","1":"13.59"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"14.59","1":"14.59"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"14.40","1":"14.40"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"14.75","1":"14.75"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"15.50","1":"15.50"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"15.90","1":"15.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"14.90","1":"14.90"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"14.84","1":"14.84"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"14.80","1":"14.80"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"13.81","1":"13.81"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"12.81","1":"12.81"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"12.78","1":"12.78"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"13.00","1":"13.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"12.90","1":"12.90"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"13.07","1":"13.07"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"12.80","1":"12.80"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"12.80","1":"12.80"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"12.80","1":"12.80"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"13.30","1":"13.30"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"13.00","1":"13.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"12.78","1":"12.78"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"12.78","1":"12.78"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"11.62","1":"11.62"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"11.62","1":"11.62"},{"s_date":"Nov 10, 08","0":"Nov 10, 08","s_close":"11.62","1":"11.62"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"10.08","1":"10.08"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"9.08","1":"9.08"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"8.08","1":"8.08"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"7.93","1":"7.93"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"8.92","1":"8.92"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"8.23","1":"8.23"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"7.80","1":"7.80"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"8.33","1":"8.33"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"9.27","1":"9.27"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"9.85","1":"9.85"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"8.91","1":"8.91"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"9.67","1":"9.67"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"9.28","1":"9.28"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"9.75","1":"9.75"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"10.70","1":"10.70"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"11.06","1":"11.06"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"10.30","1":"10.30"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"9.75","1":"9.75"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"9.51","1":"9.51"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"9.56","1":"9.56"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"8.89","1":"8.89"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"8.70","1":"8.70"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"8.24","1":"8.24"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"8.65","1":"8.65"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"7.83","1":"7.83"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"7.49","1":"7.49"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"7.30","1":"7.30"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"8.03","1":"8.03"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"7.95","1":"7.95"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"7.38","1":"7.38"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"8.37","1":"8.37"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"8.83","1":"8.83"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"9.00","1":"9.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"9.38","1":"9.38"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"10.38","1":"10.38"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"10.00","1":"10.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"9.88","1":"9.88"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"9.35","1":"9.35"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"8.49","1":"8.49"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"8.93","1":"8.93"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"9.00","1":"9.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"8.88","1":"8.88"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"8.72","1":"8.72"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"8.63","1":"8.63"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"9.56","1":"9.56"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"9.56","1":"9.56"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"9.07","1":"9.07"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"8.07","1":"8.07"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"8.90","1":"8.90"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"8.95","1":"8.95"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"8.75","1":"8.75"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"8.43","1":"8.43"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"8.75","1":"8.75"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"8.50","1":"8.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"9.18","1":"9.18"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"8.35","1":"8.35"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"8.01","1":"8.01"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"8.43","1":"8.43"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"8.45","1":"8.45"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"9.38","1":"9.38"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"8.93","1":"8.93"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"8.94","1":"8.94"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"8.77","1":"8.77"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"8.80","1":"8.80"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"9.25","1":"9.25"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"9.05","1":"9.05"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"8.99","1":"8.99"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"9.76","1":"9.76"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"9.81","1":"9.81"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"9.29","1":"9.29"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"9.27","1":"9.27"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"9.93","1":"9.93"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"10.91","1":"10.91"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"11.91","1":"11.91"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"12.89","1":"12.89"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"11.89","1":"11.89"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"11.96","1":"11.96"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"12.52","1":"12.52"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"12.90","1":"12.90"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"11.90","1":"11.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"11.40","1":"11.40"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"11.21","1":"11.21"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"11.14","1":"11.14"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"11.13","1":"11.13"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"10.86","1":"10.86"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"10.32","1":"10.32"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"9.45","1":"9.45"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"10.06","1":"10.06"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"9.40","1":"9.40"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"10.18","1":"10.18"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"10.01","1":"10.01"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"9.01","1":"9.01"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"8.27","1":"8.27"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"8.03","1":"8.03"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"8.39","1":"8.39"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"8.21","1":"8.21"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"8.36","1":"8.36"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"8.02","1":"8.02"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"8.60","1":"8.60"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"9.04","1":"9.04"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"9.01","1":"9.01"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"9.00","1":"9.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"8.74","1":"8.74"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"8.51","1":"8.51"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"8.88","1":"8.88"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"8.88","1":"8.88"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"8.87","1":"8.87"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"8.76","1":"8.76"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"9.00","1":"9.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"8.86","1":"8.86"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"8.85","1":"8.85"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"8.61","1":"8.61"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"8.30","1":"8.30"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"8.68","1":"8.68"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"8.45","1":"8.45"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"8.52","1":"8.52"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"9.20","1":"9.20"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"8.91","1":"8.91"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"8.76","1":"8.76"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"9.74","1":"9.74"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"8.91","1":"8.91"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"8.79","1":"8.79"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"8.86","1":"8.86"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"8.49","1":"8.49"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"8.43","1":"8.43"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"8.35","1":"8.35"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"8.30","1":"8.30"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"8.54","1":"8.54"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"8.55","1":"8.55"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"8.61","1":"8.61"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"8.75","1":"8.75"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"8.74","1":"8.74"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"8.51","1":"8.51"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"8.51","1":"8.51"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"8.28","1":"8.28"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"8.52","1":"8.52"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"8.48","1":"8.48"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"8.57","1":"8.57"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"8.56","1":"8.56"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"9.09","1":"9.09"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"9.04","1":"9.04"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"9.12","1":"9.12"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"9.16","1":"9.16"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"9.50","1":"9.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"8.95","1":"8.95"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"9.07","1":"9.07"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"8.96","1":"8.96"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"9.26","1":"9.26"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"8.76","1":"8.76"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.46","1":"8.46"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"7.87","1":"7.87"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"8.46","1":"8.46"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"8.74","1":"8.74"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"8.51","1":"8.51"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"8.64","1":"8.64"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"8.70","1":"8.70"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"9.27","1":"9.27"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"9.61","1":"9.61"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"9.26","1":"9.26"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"9.48","1":"9.48"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"9.30","1":"9.30"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"9.02","1":"9.02"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"8.85","1":"8.85"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"9.51","1":"9.51"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"9.40","1":"9.40"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"9.34","1":"9.34"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"9.53","1":"9.53"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"9.70","1":"9.70"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"9.68","1":"9.68"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"9.49","1":"9.49"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"9.44","1":"9.44"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"9.05","1":"9.05"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"9.11","1":"9.11"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"9.82","1":"9.82"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"10.01","1":"10.01"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"9.93","1":"9.93"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"10.21","1":"10.21"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"9.77","1":"9.77"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"12.00","1":"12.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"15.97","1":"15.97"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"16.97","1":"16.97"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"17.97","1":"17.97"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"17.60","1":"17.60"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"16.95","1":"16.95"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"15.95","1":"15.95"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"14.95","1":"14.95"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"15.38","1":"15.38"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"15.14","1":"15.14"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"15.07","1":"15.07"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"15.06","1":"15.06"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"16.03","1":"16.03"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"15.58","1":"15.58"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"15.06","1":"15.06"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"16.06","1":"16.06"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"16.26","1":"16.26"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"15.56","1":"15.56"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"16.34","1":"16.34"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"16.63","1":"16.63"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"16.73","1":"16.73"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"15.79","1":"15.79"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"15.60","1":"15.60"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"15.24","1":"15.24"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"15.53","1":"15.53"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"15.14","1":"15.14"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"14.99","1":"14.99"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"14.14","1":"14.14"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"14.70","1":"14.70"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"13.70","1":"13.70"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"13.01","1":"13.01"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"14.01","1":"14.01"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"15.01","1":"15.01"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"14.88","1":"14.88"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"14.42","1":"14.42"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"14.52","1":"14.52"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"14.03","1":"14.03"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"13.98","1":"13.98"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"14.84","1":"14.84"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"15.19","1":"15.19"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"14.85","1":"14.85"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"15.20","1":"15.20"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"16.20","1":"16.20"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"16.72","1":"16.72"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"16.10","1":"16.10"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"15.55","1":"15.55"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"16.02","1":"16.02"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"15.93","1":"15.93"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"16.05","1":"16.05"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"15.90","1":"15.90"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"15.21","1":"15.21"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"14.99","1":"14.99"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"14.03","1":"14.03"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"14.98","1":"14.98"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"15.93","1":"15.93"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"16.53","1":"16.53"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.21","1":"16.21"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"17.14","1":"17.14"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"17.36","1":"17.36"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"17.36","1":"17.36"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"17.46","1":"17.46"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"17.66","1":"17.66"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"18.66","1":"18.66"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"19.53","1":"19.53"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"20.14","1":"20.14"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"20.33","1":"20.33"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"20.71","1":"20.71"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"21.20","1":"21.20"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"20.56","1":"20.56"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"21.53","1":"21.53"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"22.55","1":"22.55"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"22.79","1":"22.79"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"22.26","1":"22.26"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"21.79","1":"21.79"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"22.71","1":"22.71"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"23.74","1":"23.74"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"24.86","1":"24.86"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"24.59","1":"24.59"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"25.37","1":"25.37"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"25.56","1":"25.56"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"24.72","1":"24.72"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"24.92","1":"24.92"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"23.89","1":"23.89"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"23.79","1":"23.79"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"22.65","1":"22.65"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"22.40","1":"22.40"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"23.03","1":"23.03"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"22.65","1":"22.65"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"21.97","1":"21.97"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"21.16","1":"21.16"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"22.21","1":"22.21"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"22.91","1":"22.91"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"22.39","1":"22.39"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"22.90","1":"22.90"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"22.63","1":"22.63"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"22.04","1":"22.04"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"22.79","1":"22.79"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"22.98","1":"22.98"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"22.57","1":"22.57"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"22.44","1":"22.44"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"22.50","1":"22.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"22.31","1":"22.31"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"22.03","1":"22.03"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"21.09","1":"21.09"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"20.04","1":"20.04"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"19.04","1":"19.04"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"18.05","1":"18.05"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"17.46","1":"17.46"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"16.52","1":"16.52"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"17.36","1":"17.36"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"18.36","1":"18.36"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"18.99","1":"18.99"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"18.52","1":"18.52"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"18.26","1":"18.26"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"18.97","1":"18.97"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"18.41","1":"18.41"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"18.34","1":"18.34"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"18.21","1":"18.21"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"17.92","1":"17.92"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"18.92","1":"18.92"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"18.82","1":"18.82"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"19.45","1":"19.45"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"20.43","1":"20.43"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"21.45","1":"21.45"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"21.23","1":"21.23"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"20.49","1":"20.49"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"19.94","1":"19.94"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"20.06","1":"20.06"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"20.39","1":"20.39"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"19.88","1":"19.88"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"19.75","1":"19.75"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"19.80","1":"19.80"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"19.65","1":"19.65"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"19.42","1":"19.42"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"19.56","1":"19.56"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"19.79","1":"19.79"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"19.34","1":"19.34"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"20.01","1":"20.01"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"21.01","1":"21.01"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"22.06","1":"22.06"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"22.50","1":"22.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"23.61","1":"23.61"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"24.48","1":"24.48"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"23.77","1":"23.77"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"22.59","1":"22.59"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"22.14","1":"22.14"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"22.20","1":"22.20"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"21.41","1":"21.41"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"20.43","1":"20.43"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"20.10","1":"20.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"20.98","1":"20.98"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"21.43","1":"21.43"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"21.11","1":"21.11"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"20.10","1":"20.10"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"19.94","1":"19.94"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"19.18","1":"19.18"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"19.51","1":"19.51"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"20.14","1":"20.14"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"19.55","1":"19.55"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"18.67","1":"18.67"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"18.66","1":"18.66"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.98","1":"17.98"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"17.55","1":"17.55"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"17.31","1":"17.31"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.58","1":"16.58"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"15.58","1":"15.58"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"16.24","1":"16.24"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"15.36","1":"15.36"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"15.24","1":"15.24"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"14.62","1":"14.62"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.69","1":"14.69"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"15.64","1":"15.64"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"16.56","1":"16.56"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"16.39","1":"16.39"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"17.39","1":"17.39"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"18.27","1":"18.27"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"18.43","1":"18.43"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"17.43","1":"17.43"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"17.38","1":"17.38"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"16.42","1":"16.42"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"16.47","1":"16.47"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"17.14","1":"17.14"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"17.36","1":"17.36"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"16.67","1":"16.67"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"16.80","1":"16.80"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"16.09","1":"16.09"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"16.09","1":"16.09"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"15.87","1":"15.87"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"15.91","1":"15.91"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"15.52","1":"15.52"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"15.84","1":"15.84"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"15.78","1":"15.78"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"15.85","1":"15.85"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"15.98","1":"15.98"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"15.85","1":"15.85"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"15.93","1":"15.93"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"16.93","1":"16.93"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"17.11","1":"17.11"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"17.42","1":"17.42"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"17.61","1":"17.61"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"17.51","1":"17.51"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"17.52","1":"17.52"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"17.27","1":"17.27"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"17.23","1":"17.23"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"17.66","1":"17.66"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"18.66","1":"18.66"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"18.19","1":"18.19"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"18.18","1":"18.18"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"18.08","1":"18.08"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"18.25","1":"18.25"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"18.46","1":"18.46"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"18.02","1":"18.02"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"18.10","1":"18.10"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"19.10","1":"19.10"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"19.07","1":"19.07"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"19.07","1":"19.07"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"18.67","1":"18.67"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"18.09","1":"18.09"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"17.49","1":"17.49"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"16.49","1":"16.49"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"16.51","1":"16.51"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"16.81","1":"16.81"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"16.32","1":"16.32"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"16.20","1":"16.20"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"15.20","1":"15.20"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"15.67","1":"15.67"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"15.41","1":"15.41"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"15.78","1":"15.78"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"16.36","1":"16.36"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"16.34","1":"16.34"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"16.14","1":"16.14"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"15.98","1":"15.98"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"16.12","1":"16.12"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"16.25","1":"16.25"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"15.25","1":"15.25"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"16.25","1":"16.25"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"16.31","1":"16.31"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"16.16","1":"16.16"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"16.08","1":"16.08"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"15.97","1":"15.97"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"16.16","1":"16.16"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"16.37","1":"16.37"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"16.13","1":"16.13"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"17.13","1":"17.13"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"16.62","1":"16.62"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"16.51","1":"16.51"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"17.15","1":"17.15"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"16.97","1":"16.97"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"15.99","1":"15.99"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"15.97","1":"15.97"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"15.76","1":"15.76"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"15.99","1":"15.99"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"16.41","1":"16.41"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"16.38","1":"16.38"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"16.24","1":"16.24"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"16.08","1":"16.08"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"17.08","1":"17.08"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"17.24","1":"17.24"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"16.89","1":"16.89"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"17.85","1":"17.85"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"18.32","1":"18.32"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"18.42","1":"18.42"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"18.28","1":"18.28"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"18.08","1":"18.08"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"18.25","1":"18.25"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"18.27","1":"18.27"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"19.11","1":"19.11"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"19.41","1":"19.41"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"19.25","1":"19.25"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"19.47","1":"19.47"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"19.78","1":"19.78"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"20.78","1":"20.78"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"21.81","1":"21.81"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"22.90","1":"22.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"23.17","1":"23.17"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"21.52","1":"21.52"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.89","1":"20.89"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"20.28","1":"20.28"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"20.79","1":"20.79"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"20.85","1":"20.85"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"21.89","1":"21.89"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"22.98","1":"22.98"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"24.12","1":"24.12"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"24.20","1":"24.20"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"23.03","1":"23.03"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"22.95","1":"22.95"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"23.65","1":"23.65"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"23.84","1":"23.84"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"23.98","1":"23.98"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"24.82","1":"24.82"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"24.25","1":"24.25"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"23.93","1":"23.93"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"24.04","1":"24.04"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"22.84","1":"22.84"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"22.77","1":"22.77"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"22.02","1":"22.02"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"22.87","1":"22.87"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"22.93","1":"22.93"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"22.39","1":"22.39"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"22.25","1":"22.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"22.12","1":"22.12"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"21.40","1":"21.40"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"21.61","1":"21.61"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"21.55","1":"21.55"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"21.71","1":"21.71"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"22.28","1":"22.28"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"22.40","1":"22.40"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"22.78","1":"22.78"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"23.11","1":"23.11"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"22.63","1":"22.63"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"22.65","1":"22.65"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"22.80","1":"22.80"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"22.51","1":"22.51"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"22.05","1":"22.05"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"22.53","1":"22.53"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"22.72","1":"22.72"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"22.10","1":"22.10"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"23.20","1":"23.20"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"23.49","1":"23.49"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"23.70","1":"23.70"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"23.65","1":"23.65"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"23.57","1":"23.57"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"23.26","1":"23.26"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"23.63","1":"23.63"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"24.47","1":"24.47"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"24.13","1":"24.13"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"23.88","1":"23.88"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"23.74","1":"23.74"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"23.64","1":"23.64"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"23.36","1":"23.36"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"23.11","1":"23.11"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"22.97","1":"22.97"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"23.01","1":"23.01"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"23.55","1":"23.55"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"24.14","1":"24.14"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"23.57","1":"23.57"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"23.74","1":"23.74"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"24.57","1":"24.57"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"25.79","1":"25.79"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"26.08","1":"26.08"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"25.33","1":"25.33"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"25.53","1":"25.53"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"25.28","1":"25.28"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"25.45","1":"25.45"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"26.72","1":"26.72"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"27.39","1":"27.39"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"26.27","1":"26.27"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"26.26","1":"26.26"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"26.65","1":"26.65"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"25.61","1":"25.61"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"24.36","1":"24.36"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"24.04","1":"24.04"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"23.46","1":"23.46"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"24.58","1":"24.58"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"24.47","1":"24.47"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"25.39","1":"25.39"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"26.22","1":"26.22"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"27.32","1":"27.32"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"26.87","1":"26.87"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"26.65","1":"26.65"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"27.32","1":"27.32"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"27.60","1":"27.60"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"27.72","1":"27.72"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"29.03","1":"29.03"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"28.29","1":"28.29"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"28.03","1":"28.03"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"28.06","1":"28.06"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"28.55","1":"28.55"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"27.83","1":"27.83"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"27.90","1":"27.90"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"27.90","1":"27.90"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"28.51","1":"28.51"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"28.88","1":"28.88"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"29.02","1":"29.02"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"28.81","1":"28.81"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"28.66","1":"28.66"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"28.40","1":"28.40"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"28.05","1":"28.05"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"27.98","1":"27.98"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"28.04","1":"28.04"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"27.77","1":"27.77"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"27.90","1":"27.90"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"27.75","1":"27.75"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"27.60","1":"27.60"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"27.88","1":"27.88"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"27.67","1":"27.67"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"27.49","1":"27.49"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"27.51","1":"27.51"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"27.15","1":"27.15"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"28.00","1":"28.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"28.59","1":"28.59"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"28.24","1":"28.24"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"27.82","1":"27.82"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"28.02","1":"28.02"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"28.94","1":"28.94"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"28.43","1":"28.43"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"28.33","1":"28.33"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"27.02","1":"27.02"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"26.59","1":"26.59"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"25.36","1":"25.36"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"25.67","1":"25.67"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"25.92","1":"25.92"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"26.05","1":"26.05"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"25.77","1":"25.77"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"25.51","1":"25.51"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"25.30","1":"25.30"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"24.56","1":"24.56"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"23.52","1":"23.52"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"24.04","1":"24.04"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"23.72","1":"23.72"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"23.88","1":"23.88"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"23.94","1":"23.94"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"24.45","1":"24.45"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"24.67","1":"24.67"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"25.77","1":"25.77"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"25.84","1":"25.84"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"26.25","1":"26.25"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"25.69","1":"25.69"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"25.05","1":"25.05"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"25.44","1":"25.44"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"25.89","1":"25.89"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"25.82","1":"25.82"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"25.27","1":"25.27"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"25.28","1":"25.28"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"25.28","1":"25.28"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"24.88","1":"24.88"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"24.47","1":"24.47"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"24.45","1":"24.45"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"24.49","1":"24.49"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"24.33","1":"24.33"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"24.28","1":"24.28"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"24.02","1":"24.02"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"23.01","1":"23.01"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"23.22","1":"23.22"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"23.53","1":"23.53"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"23.63","1":"23.63"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"23.69","1":"23.69"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"22.59","1":"22.59"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"23.03","1":"23.03"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"22.29","1":"22.29"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"22.61","1":"22.61"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"23.16","1":"23.16"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"22.68","1":"22.68"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"22.65","1":"22.65"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"22.46","1":"22.46"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"22.53","1":"22.53"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"22.60","1":"22.60"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"22.20","1":"22.20"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"22.27","1":"22.27"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"21.95","1":"21.95"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"20.86","1":"20.86"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"21.07","1":"21.07"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"20.82","1":"20.82"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"20.75","1":"20.75"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"20.61","1":"20.61"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"20.47","1":"20.47"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"20.22","1":"20.22"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"19.94","1":"19.94"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"19.41","1":"19.41"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"19.94","1":"19.94"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"19.79","1":"19.79"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"19.50","1":"19.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"18.59","1":"18.59"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"17.68","1":"17.68"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"16.68","1":"16.68"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"15.72","1":"15.72"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"15.55","1":"15.55"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"16.31","1":"16.31"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"16.73","1":"16.73"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"17.58","1":"17.58"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"17.15","1":"17.15"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"17.11","1":"17.11"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"17.75","1":"17.75"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"17.27","1":"17.27"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"16.73","1":"16.73"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"17.21","1":"17.21"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"17.34","1":"17.34"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"17.78","1":"17.78"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"17.58","1":"17.58"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"17.91","1":"17.91"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"18.35","1":"18.35"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"18.55","1":"18.55"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"19.55","1":"19.55"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"20.55","1":"20.55"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"21.08","1":"21.08"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"20.78","1":"20.78"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"19.88","1":"19.88"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"20.17","1":"20.17"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"20.30","1":"20.30"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"20.46","1":"20.46"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"20.73","1":"20.73"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"20.64","1":"20.64"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"20.72","1":"20.72"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"21.01","1":"21.01"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"20.55","1":"20.55"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"19.85","1":"19.85"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"18.85","1":"18.85"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"19.21","1":"19.21"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"19.17","1":"19.17"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"20.17","1":"20.17"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"21.13","1":"21.13"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"21.43","1":"21.43"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"21.37","1":"21.37"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"21.06","1":"21.06"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"20.99","1":"20.99"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"21.44","1":"21.44"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"22.17","1":"22.17"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"22.17","1":"22.17"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"22.05","1":"22.05"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"21.95","1":"21.95"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"22.42","1":"22.42"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"22.45","1":"22.45"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"22.03","1":"22.03"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"21.77","1":"21.77"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"21.84","1":"21.84"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"20.80","1":"20.80"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"19.79","1":"19.79"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"19.04","1":"19.04"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"19.26","1":"19.26"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"17.46","1":"17.46"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"17.15","1":"17.15"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"16.79","1":"16.79"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.07","1":"16.07"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"16.12","1":"16.12"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"16.56","1":"16.56"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.71","1":"16.71"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"16.77","1":"16.77"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.38","1":"16.38"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.58","1":"16.58"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"16.95","1":"16.95"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"16.63","1":"16.63"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"16.52","1":"16.52"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.31","1":"16.31"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"16.10","1":"16.10"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"16.02","1":"16.02"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"16.17","1":"16.17"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"15.67","1":"15.67"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"15.63","1":"15.63"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"15.73","1":"15.73"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"15.97","1":"15.97"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"15.98","1":"15.98"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.30","1":"16.30"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"16.54","1":"16.54"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"16.03","1":"16.03"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"16.97","1":"16.97"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"16.52","1":"16.52"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"16.21","1":"16.21"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"16.84","1":"16.84"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"17.84","1":"17.84"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"18.24","1":"18.24"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"18.20","1":"18.20"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"18.50","1":"18.50"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"18.50","1":"18.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"18.11","1":"18.11"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"17.88","1":"17.88"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"17.89","1":"17.89"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"17.86","1":"17.86"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"17.55","1":"17.55"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"17.95","1":"17.95"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"17.28","1":"17.28"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"17.44","1":"17.44"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"17.94","1":"17.94"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"17.99","1":"17.99"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"17.70","1":"17.70"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"17.70","1":"17.70"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"17.88","1":"17.88"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"18.30","1":"18.30"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"18.62","1":"18.62"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"19.14","1":"19.14"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"19.65","1":"19.65"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"19.51","1":"19.51"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"19.50","1":"19.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"18.83","1":"18.83"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"19.22","1":"19.22"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"18.75","1":"18.75"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"18.65","1":"18.65"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"18.88","1":"18.88"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"19.53","1":"19.53"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"19.75","1":"19.75"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"20.57","1":"20.57"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"20.54","1":"20.54"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"20.13","1":"20.13"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"19.72","1":"19.72"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"19.53","1":"19.53"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"19.13","1":"19.13"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"19.18","1":"19.18"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"19.64","1":"19.64"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"20.29","1":"20.29"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"20.41","1":"20.41"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"20.12","1":"20.12"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"20.64","1":"20.64"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"19.99","1":"19.99"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"19.77","1":"19.77"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"20.54","1":"20.54"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"20.52","1":"20.52"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"19.73","1":"19.73"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"18.99","1":"18.99"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"18.64","1":"18.64"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"18.68","1":"18.68"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"19.25","1":"19.25"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"19.33","1":"19.33"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"19.18","1":"19.18"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"19.24","1":"19.24"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"19.18","1":"19.18"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"19.05","1":"19.05"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"19.00","1":"19.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"18.70","1":"18.70"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"18.78","1":"18.78"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"18.18","1":"18.18"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"17.87","1":"17.87"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.94","1":"17.94"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"17.66","1":"17.66"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"17.88","1":"17.88"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"18.14","1":"18.14"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"19.14","1":"19.14"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"19.19","1":"19.19"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"20.19","1":"20.19"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"20.54","1":"20.54"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"20.29","1":"20.29"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"20.36","1":"20.36"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"19.98","1":"19.98"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"19.53","1":"19.53"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"19.65","1":"19.65"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"19.96","1":"19.96"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"19.99","1":"19.99"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"19.42","1":"19.42"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"19.78","1":"19.78"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"20.25","1":"20.25"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"20.03","1":"20.03"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"20.93","1":"20.93"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"20.28","1":"20.28"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"20.19","1":"20.19"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"20.23","1":"20.23"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"20.44","1":"20.44"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"20.61","1":"20.61"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"20.34","1":"20.34"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"20.30","1":"20.30"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"19.67","1":"19.67"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"19.53","1":"19.53"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"19.30","1":"19.30"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"19.37","1":"19.37"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"19.17","1":"19.17"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"18.91","1":"18.91"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"19.46","1":"19.46"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"19.32","1":"19.32"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"19.30","1":"19.30"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"19.03","1":"19.03"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"19.20","1":"19.20"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"19.07","1":"19.07"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"19.00","1":"19.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"18.90","1":"18.90"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"18.86","1":"18.86"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"18.95","1":"18.95"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"18.85","1":"18.85"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"18.74","1":"18.74"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"18.77","1":"18.77"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"18.86","1":"18.86"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"18.90","1":"18.90"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"18.62","1":"18.62"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"19.06","1":"19.06"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"18.74","1":"18.74"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"18.65","1":"18.65"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"18.45","1":"18.45"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"18.50","1":"18.50"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"17.96","1":"17.96"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"17.68","1":"17.68"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"17.69","1":"17.69"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"17.40","1":"17.40"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"17.60","1":"17.60"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"17.66","1":"17.66"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"17.78","1":"17.78"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"17.71","1":"17.71"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"17.62","1":"17.62"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"17.43","1":"17.43"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"17.63","1":"17.63"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"17.63","1":"17.63"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"17.47","1":"17.47"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"17.43","1":"17.43"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"17.40","1":"17.40"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"17.29","1":"17.29"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"17.39","1":"17.39"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"17.50","1":"17.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"17.44","1":"17.44"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"17.54","1":"17.54"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"17.51","1":"17.51"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"17.61","1":"17.61"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"17.53","1":"17.53"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"17.35","1":"17.35"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"17.34","1":"17.34"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"17.27","1":"17.27"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"17.28","1":"17.28"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"17.40","1":"17.40"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"17.54","1":"17.54"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"17.52","1":"17.52"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"17.66","1":"17.66"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"17.90","1":"17.90"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"17.70","1":"17.70"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"17.65","1":"17.65"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"17.68","1":"17.68"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"17.74","1":"17.74"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"17.72","1":"17.72"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"17.75","1":"17.75"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"17.90","1":"17.90"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"17.79","1":"17.79"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"17.65","1":"17.65"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"17.58","1":"17.58"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"17.75","1":"17.75"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"17.70","1":"17.70"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"17.70","1":"17.70"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"17.51","1":"17.51"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"18.02","1":"18.02"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"18.00","1":"18.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"17.98","1":"17.98"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"17.98","1":"17.98"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"17.80","1":"17.80"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"18.78","1":"18.78"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"19.78","1":"19.78"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"20.04","1":"20.04"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"20.01","1":"20.01"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"19.78","1":"19.78"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"19.77","1":"19.77"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"19.82","1":"19.82"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"19.76","1":"19.76"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"19.77","1":"19.77"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"20.17","1":"20.17"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"20.67","1":"20.67"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"20.11","1":"20.11"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"20.59","1":"20.59"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"20.62","1":"20.62"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"21.18","1":"21.18"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"20.84","1":"20.84"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"21.33","1":"21.33"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"21.08","1":"21.08"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"20.75","1":"20.75"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"20.12","1":"20.12"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"20.61","1":"20.61"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"21.64","1":"21.64"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"22.59","1":"22.59"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"22.21","1":"22.21"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"23.27","1":"23.27"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"22.23","1":"22.23"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"22.58","1":"22.58"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"23.70","1":"23.70"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"24.88","1":"24.88"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"24.83","1":"24.83"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"26.05","1":"26.05"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"26.55","1":"26.55"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"26.74","1":"26.74"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"26.55","1":"26.55"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"26.75","1":"26.75"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"26.57","1":"26.57"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"25.96","1":"25.96"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"27.16","1":"27.16"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"24.01","1":"24.01"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"25.21","1":"25.21"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"26.00","1":"26.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"25.60","1":"25.60"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"26.88","1":"26.88"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"27.24","1":"27.24"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"27.22","1":"27.22"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"27.14","1":"27.14"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"27.73","1":"27.73"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"27.57","1":"27.57"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"28.09","1":"28.09"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"28.37","1":"28.37"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"28.58","1":"28.58"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"28.08","1":"28.08"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"27.07","1":"27.07"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"27.20","1":"27.20"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"28.44","1":"28.44"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"29.83","1":"29.83"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"31.32","1":"31.32"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"30.10","1":"30.10"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"30.13","1":"30.13"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"31.63","1":"31.63"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"33.21","1":"33.21"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"34.46","1":"34.46"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"33.44","1":"33.44"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"33.53","1":"33.53"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"33.34","1":"33.34"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"32.60","1":"32.60"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"31.80","1":"31.80"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"32.14","1":"32.14"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"32.22","1":"32.22"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"33.83","1":"33.83"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"33.81","1":"33.81"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"33.51","1":"33.51"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"33.79","1":"33.79"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"34.28","1":"34.28"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"35.99","1":"35.99"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"37.20","1":"37.20"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"36.37","1":"36.37"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"36.62","1":"36.62"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"37.40","1":"37.40"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"35.76","1":"35.76"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"35.87","1":"35.87"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"35.04","1":"35.04"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"34.16","1":"34.16"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"35.85","1":"35.85"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"36.04","1":"36.04"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"35.04","1":"35.04"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"34.25","1":"34.25"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"33.40","1":"33.40"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"34.92","1":"34.92"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"34.51","1":"34.51"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"34.28","1":"34.28"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"35.66","1":"35.66"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"34.42","1":"34.42"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"34.31","1":"34.31"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"34.36","1":"34.36"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"34.37","1":"34.37"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"32.91","1":"32.91"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"33.99","1":"33.99"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"35.28","1":"35.28"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"34.69","1":"34.69"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"35.86","1":"35.86"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"35.98","1":"35.98"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"37.64","1":"37.64"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"37.62","1":"37.62"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"37.31","1":"37.31"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"37.78","1":"37.78"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"37.40","1":"37.40"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"37.32","1":"37.32"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"37.49","1":"37.49"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"37.49","1":"37.49"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"37.66","1":"37.66"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"37.85","1":"37.85"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"39.74","1":"39.74"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"39.99","1":"39.99"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"40.49","1":"40.49"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"41.87","1":"41.87"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"43.58","1":"43.58"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"44.50","1":"44.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"44.11","1":"44.11"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"44.59","1":"44.59"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"45.01","1":"45.01"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"46.62","1":"46.62"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"44.56","1":"44.56"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"43.31","1":"43.31"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"43.88","1":"43.88"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"45.08","1":"45.08"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"45.98","1":"45.98"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"46.40","1":"46.40"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"46.38","1":"46.38"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"45.26","1":"45.26"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"45.91","1":"45.91"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"45.09","1":"45.09"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"43.59","1":"43.59"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"44.59","1":"44.59"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"44.15","1":"44.15"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"43.93","1":"43.93"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"43.87","1":"43.87"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"44.21","1":"44.21"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"46.42","1":"46.42"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"47.29","1":"47.29"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"48.83","1":"48.83"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"49.27","1":"49.27"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"48.66","1":"48.66"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"48.20","1":"48.20"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"48.35","1":"48.35"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"48.67","1":"48.67"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"48.25","1":"48.25"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"48.70","1":"48.70"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"49.55","1":"49.55"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"50.93","1":"50.93"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"50.12","1":"50.12"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"49.52","1":"49.52"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"49.28","1":"49.28"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"49.34","1":"49.34"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"49.83","1":"49.83"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"50.39","1":"50.39"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"49.82","1":"49.82"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"48.55","1":"48.55"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"48.30","1":"48.30"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"47.39","1":"47.39"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"47.66","1":"47.66"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"47.76","1":"47.76"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"48.13","1":"48.13"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"48.27","1":"48.27"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"49.19","1":"49.19"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"50.45","1":"50.45"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"49.74","1":"49.74"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"49.69","1":"49.69"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"49.65","1":"49.65"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"48.89","1":"48.89"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"48.20","1":"48.20"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"48.35","1":"48.35"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"47.97","1":"47.97"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"49.69","1":"49.69"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"49.06","1":"49.06"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"49.07","1":"49.07"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"50.72","1":"50.72"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"49.56","1":"49.56"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"49.00","1":"49.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"48.65","1":"48.65"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"50.19","1":"50.19"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"51.11","1":"51.11"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"52.60","1":"52.60"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"55.23","1":"55.23"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"53.84","1":"53.84"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"53.46","1":"53.46"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"52.91","1":"52.91"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"54.74","1":"54.74"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"54.78","1":"54.78"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"55.53","1":"55.53"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"55.60","1":"55.60"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"57.25","1":"57.25"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"57.15","1":"57.15"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"55.80","1":"55.80"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"56.81","1":"56.81"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"56.82","1":"56.82"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"56.48","1":"56.48"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"57.50","1":"57.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"58.93","1":"58.93"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"61.87","1":"61.87"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"61.26","1":"61.26"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"59.28","1":"59.28"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"57.89","1":"57.89"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"60.13","1":"60.13"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"62.93","1":"62.93"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"62.05","1":"62.05"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"60.71","1":"60.71"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"61.78","1":"61.78"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"61.49","1":"61.49"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"60.16","1":"60.16"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"59.75","1":"59.75"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"60.26","1":"60.26"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"60.18","1":"60.18"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"60.72","1":"60.72"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"61.06","1":"61.06"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"61.18","1":"61.18"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"61.99","1":"61.99"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"62.22","1":"62.22"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"62.13","1":"62.13"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"61.41","1":"61.41"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"62.14","1":"62.14"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"61.04","1":"61.04"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"64.04","1":"64.04"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"64.71","1":"64.71"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"67.17","1":"67.17"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"68.39","1":"68.39"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"68.35","1":"68.35"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"68.82","1":"68.82"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"68.65","1":"68.65"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"66.99","1":"66.99"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"66.85","1":"66.85"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"64.69","1":"64.69"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"63.95","1":"63.95"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"64.23","1":"64.23"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"63.73","1":"63.73"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"61.54","1":"61.54"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"60.83","1":"60.83"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"62.26","1":"62.26"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"64.14","1":"64.14"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"66.08","1":"66.08"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"64.68","1":"64.68"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"64.40","1":"64.40"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"63.50","1":"63.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"64.63","1":"64.63"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"62.38","1":"62.38"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"61.42","1":"61.42"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"61.06","1":"61.06"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"62.25","1":"62.25"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"61.49","1":"61.49"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"59.07","1":"59.07"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"56.46","1":"56.46"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"54.55","1":"54.55"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"53.66","1":"53.66"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"54.97","1":"54.97"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"57.56","1":"57.56"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"60.43","1":"60.43"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"63.45","1":"63.45"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"63.69","1":"63.69"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"64.46","1":"64.46"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"66.02","1":"66.02"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"64.43","1":"64.43"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"64.16","1":"64.16"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"61.17","1":"61.17"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"61.00","1":"61.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"59.07","1":"59.07"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"59.44","1":"59.44"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"60.85","1":"60.85"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"61.89","1":"61.89"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"61.20","1":"61.20"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"60.89","1":"60.89"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"59.72","1":"59.72"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"57.55","1":"57.55"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"56.28","1":"56.28"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"56.71","1":"56.71"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"59.53","1":"59.53"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"59.37","1":"59.37"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"58.85","1":"58.85"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"57.86","1":"57.86"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"57.88","1":"57.88"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"56.39","1":"56.39"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"57.24","1":"57.24"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"58.66","1":"58.66"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"57.84","1":"57.84"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"52.24","1":"52.24"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"54.00","1":"54.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"53.32","1":"53.32"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"52.59","1":"52.59"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"52.62","1":"52.62"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"51.80","1":"51.80"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"50.80","1":"50.80"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"48.76","1":"48.76"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"50.85","1":"50.85"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"49.82","1":"49.82"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"49.34","1":"49.34"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"49.76","1":"49.76"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"52.24","1":"52.24"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"52.98","1":"52.98"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"52.57","1":"52.57"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"52.88","1":"52.88"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"51.64","1":"51.64"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"50.92","1":"50.92"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"52.26","1":"52.26"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"53.93","1":"53.93"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"54.45","1":"54.45"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"54.01","1":"54.01"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"54.38","1":"54.38"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"55.04","1":"55.04"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"54.71","1":"54.71"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"54.36","1":"54.36"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"57.06","1":"57.06"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"56.50","1":"56.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"56.75","1":"56.75"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"57.14","1":"57.14"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"55.02","1":"55.02"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"55.44","1":"55.44"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"54.84","1":"54.84"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"55.03","1":"55.03"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"53.46","1":"53.46"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"54.46","1":"54.46"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"56.50","1":"56.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"59.31","1":"59.31"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"57.73","1":"57.73"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"58.21","1":"58.21"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"58.50","1":"58.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"58.55","1":"58.55"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"58.03","1":"58.03"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"58.32","1":"58.32"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"57.96","1":"57.96"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"57.23","1":"57.23"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"59.84","1":"59.84"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"60.71","1":"60.71"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"60.20","1":"60.20"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"63.19","1":"63.19"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"62.36","1":"62.36"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"62.30","1":"62.30"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"63.55","1":"63.55"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"63.15","1":"63.15"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"63.22","1":"63.22"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"63.07","1":"63.07"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"63.62","1":"63.62"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"65.21","1":"65.21"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"64.60","1":"64.60"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"63.89","1":"63.89"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"64.98","1":"64.98"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"64.91","1":"64.91"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"66.42","1":"66.42"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"65.66","1":"65.66"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"65.01","1":"65.01"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"64.48","1":"64.48"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"63.49","1":"63.49"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"63.19","1":"63.19"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"63.09","1":"63.09"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"63.26","1":"63.26"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"63.80","1":"63.80"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"65.74","1":"65.74"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"64.47","1":"64.47"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"64.63","1":"64.63"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"64.20","1":"64.20"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"63.01","1":"63.01"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"63.06","1":"63.06"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"64.70","1":"64.70"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"64.36","1":"64.36"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"63.36","1":"63.36"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"61.78","1":"61.78"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"62.81","1":"62.81"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"59.67","1":"59.67"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"56.69","1":"56.69"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"54.32","1":"54.32"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"54.48","1":"54.48"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"53.15","1":"53.15"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"52.47","1":"52.47"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"52.50","1":"52.50"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"53.28","1":"53.28"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"53.58","1":"53.58"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"55.34","1":"55.34"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"56.24","1":"56.24"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"56.01","1":"56.01"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"55.36","1":"55.36"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"54.20","1":"54.20"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"53.86","1":"53.86"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"51.95","1":"51.95"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"49.67","1":"49.67"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"50.30","1":"50.30"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"51.23","1":"51.23"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"50.48","1":"50.48"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"50.03","1":"50.03"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"49.31","1":"49.31"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"48.21","1":"48.21"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"47.12","1":"47.12"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"47.08","1":"47.08"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"48.81","1":"48.81"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"47.82","1":"47.82"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"46.40","1":"46.40"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"47.39","1":"47.39"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"47.62","1":"47.62"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"48.49","1":"48.49"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"48.22","1":"48.22"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"47.81","1":"47.81"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"48.14","1":"48.14"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"48.20","1":"48.20"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"48.33","1":"48.33"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"48.49","1":"48.49"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"46.64","1":"46.64"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"44.68","1":"44.68"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"43.48","1":"43.48"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"44.44","1":"44.44"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"44.44","1":"44.44"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"46.66","1":"46.66"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"47.83","1":"47.83"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"47.36","1":"47.36"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"45.96","1":"45.96"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"44.98","1":"44.98"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"44.43","1":"44.43"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"44.51","1":"44.51"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"44.15","1":"44.15"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"45.44","1":"45.44"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"45.11","1":"45.11"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"43.11","1":"43.11"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"42.81","1":"42.81"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"42.76","1":"42.76"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"42.74","1":"42.74"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"42.93","1":"42.93"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"42.54","1":"42.54"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"40.62","1":"40.62"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"40.51","1":"40.51"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"41.40","1":"41.40"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"43.47","1":"43.47"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"43.60","1":"43.60"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"43.00","1":"43.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"42.43","1":"42.43"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"41.87","1":"41.87"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"40.96","1":"40.96"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"41.74","1":"41.74"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"42.50","1":"42.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"42.88","1":"42.88"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"43.09","1":"43.09"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"43.44","1":"43.44"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"42.91","1":"42.91"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"45.05","1":"45.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"46.15","1":"46.15"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"44.93","1":"44.93"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"44.23","1":"44.23"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"44.09","1":"44.09"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"43.91","1":"43.91"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"44.33","1":"44.33"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"45.45","1":"45.45"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"44.83","1":"44.83"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"43.54","1":"43.54"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"43.56","1":"43.56"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"42.22","1":"42.22"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"42.17","1":"42.17"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"42.89","1":"42.89"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"42.43","1":"42.43"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"42.78","1":"42.78"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"42.93","1":"42.93"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"42.59","1":"42.59"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"42.39","1":"42.39"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"42.68","1":"42.68"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"43.09","1":"43.09"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"43.51","1":"43.51"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"43.29","1":"43.29"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"43.51","1":"43.51"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"43.24","1":"43.24"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"42.80","1":"42.80"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"42.52","1":"42.52"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"43.04","1":"43.04"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"42.50","1":"42.50"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"42.38","1":"42.38"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"43.35","1":"43.35"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"43.62","1":"43.62"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"43.74","1":"43.74"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"44.17","1":"44.17"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"43.79","1":"43.79"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"43.58","1":"43.58"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"43.22","1":"43.22"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"41.13","1":"41.13"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"40.97","1":"40.97"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"40.06","1":"40.06"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"41.18","1":"41.18"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"40.76","1":"40.76"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"38.73","1":"38.73"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"37.97","1":"37.97"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"38.47","1":"38.47"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"39.66","1":"39.66"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"39.63","1":"39.63"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"38.41","1":"38.41"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"37.82","1":"37.82"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"38.49","1":"38.49"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"38.47","1":"38.47"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"38.54","1":"38.54"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"37.60","1":"37.60"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"37.17","1":"37.17"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"37.28","1":"37.28"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"39.43","1":"39.43"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"41.23","1":"41.23"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"42.92","1":"42.92"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"42.62","1":"42.62"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"41.56","1":"41.56"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"41.58","1":"41.58"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"41.37","1":"41.37"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"41.49","1":"41.49"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"41.85","1":"41.85"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"42.42","1":"42.42"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"42.47","1":"42.47"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"42.42","1":"42.42"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"42.40","1":"42.40"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"42.01","1":"42.01"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"42.02","1":"42.02"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"41.76","1":"41.76"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"42.35","1":"42.35"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"42.45","1":"42.45"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"42.93","1":"42.93"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"40.79","1":"40.79"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"38.76","1":"38.76"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"40.68","1":"40.68"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"41.22","1":"41.22"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"41.25","1":"41.25"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"41.39","1":"41.39"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"41.57","1":"41.57"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"41.20","1":"41.20"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"41.53","1":"41.53"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"42.82","1":"42.82"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"42.99","1":"42.99"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"42.60","1":"42.60"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"42.23","1":"42.23"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"42.41","1":"42.41"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"41.42","1":"41.42"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"41.09","1":"41.09"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"42.02","1":"42.02"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"41.41","1":"41.41"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"42.39","1":"42.39"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"42.17","1":"42.17"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"40.83","1":"40.83"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"40.97","1":"40.97"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"41.33","1":"41.33"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"41.98","1":"41.98"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"42.32","1":"42.32"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"44.43","1":"44.43"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"44.89","1":"44.89"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"43.95","1":"43.95"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"46.14","1":"46.14"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"45.72","1":"45.72"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"46.99","1":"46.99"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"45.85","1":"45.85"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"45.80","1":"45.80"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"45.10","1":"45.10"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"43.85","1":"43.85"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"44.54","1":"44.54"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"43.81","1":"43.81"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"44.78","1":"44.78"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"46.82","1":"46.82"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"46.29","1":"46.29"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"46.68","1":"46.68"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"48.55","1":"48.55"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"48.88","1":"48.88"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"47.91","1":"47.91"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"46.76","1":"46.76"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"47.47","1":"47.47"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"47.79","1":"47.79"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"47.77","1":"47.77"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"46.93","1":"46.93"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"46.78","1":"46.78"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"46.50","1":"46.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"45.97","1":"45.97"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"44.35","1":"44.35"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"42.15","1":"42.15"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"43.82","1":"43.82"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"43.39","1":"43.39"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"45.55","1":"45.55"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"47.52","1":"47.52"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"45.65","1":"45.65"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"45.09","1":"45.09"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"45.04","1":"45.04"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"46.21","1":"46.21"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"45.42","1":"45.42"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"46.98","1":"46.98"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"48.35","1":"48.35"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"48.41","1":"48.41"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"49.72","1":"49.72"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"49.77","1":"49.77"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"50.64","1":"50.64"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"50.84","1":"50.84"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"50.13","1":"50.13"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"50.11","1":"50.11"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"51.32","1":"51.32"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"51.03","1":"51.03"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"50.98","1":"50.98"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"50.03","1":"50.03"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"48.32","1":"48.32"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"46.17","1":"46.17"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"46.46","1":"46.46"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"46.06","1":"46.06"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"46.55","1":"46.55"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"46.02","1":"46.02"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"45.51","1":"45.51"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"46.00","1":"46.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"45.05","1":"45.05"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"46.23","1":"46.23"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"45.38","1":"45.38"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"45.11","1":"45.11"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"45.62","1":"45.62"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"45.97","1":"45.97"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"46.43","1":"46.43"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"45.20","1":"45.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"44.23","1":"44.23"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"43.80","1":"43.80"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"43.13","1":"43.13"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"42.96","1":"42.96"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"42.91","1":"42.91"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"43.42","1":"43.42"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"42.87","1":"42.87"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"43.42","1":"43.42"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"43.44","1":"43.44"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"43.53","1":"43.53"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"43.66","1":"43.66"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"43.08","1":"43.08"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"41.89","1":"41.89"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"42.00","1":"42.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"42.37","1":"42.37"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"42.22","1":"42.22"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"41.92","1":"41.92"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"41.32","1":"41.32"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"40.54","1":"40.54"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"40.72","1":"40.72"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"41.13","1":"41.13"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"41.55","1":"41.55"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"41.38","1":"41.38"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"40.74","1":"40.74"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"39.97","1":"39.97"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"40.03","1":"40.03"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"41.51","1":"41.51"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"40.86","1":"40.86"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"40.79","1":"40.79"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"40.04","1":"40.04"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"38.05","1":"38.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"36.15","1":"36.15"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"37.95","1":"37.95"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"38.30","1":"38.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"39.89","1":"39.89"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"41.88","1":"41.88"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"41.93","1":"41.93"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"41.20","1":"41.20"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"41.62","1":"41.62"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"41.10","1":"41.10"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"41.34","1":"41.34"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"40.70","1":"40.70"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"40.94","1":"40.94"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"41.20","1":"41.20"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"41.82","1":"41.82"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"41.67","1":"41.67"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"39.59","1":"39.59"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"38.27","1":"38.27"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"38.88","1":"38.88"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"38.07","1":"38.07"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"38.31","1":"38.31"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"38.51","1":"38.51"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"38.23","1":"38.23"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"38.25","1":"38.25"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"38.34","1":"38.34"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"38.59","1":"38.59"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"37.87","1":"37.87"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"37.77","1":"37.77"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"37.56","1":"37.56"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"37.58","1":"37.58"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"34.57","1":"34.57"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"35.09","1":"35.09"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"34.78","1":"34.78"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"34.46","1":"34.46"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"34.42","1":"34.42"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"33.75","1":"33.75"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"33.48","1":"33.48"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"33.34","1":"33.34"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"32.99","1":"32.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"32.07","1":"32.07"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"32.13","1":"32.13"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"31.95","1":"31.95"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"32.68","1":"32.68"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"32.25","1":"32.25"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"32.25","1":"32.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"33.46","1":"33.46"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"33.57","1":"33.57"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"33.51","1":"33.51"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"33.92","1":"33.92"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"35.05","1":"35.05"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"35.55","1":"35.55"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"34.96","1":"34.96"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"34.47","1":"34.47"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"34.52","1":"34.52"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"35.59","1":"35.59"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"35.02","1":"35.02"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"34.53","1":"34.53"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"34.60","1":"34.60"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"34.06","1":"34.06"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"33.56","1":"33.56"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"33.01","1":"33.01"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"33.38","1":"33.38"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"33.37","1":"33.37"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"35.03","1":"35.03"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"36.78","1":"36.78"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"37.77","1":"37.77"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"36.73","1":"36.73"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"36.97","1":"36.97"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"37.76","1":"37.76"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"38.31","1":"38.31"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"39.18","1":"39.18"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"38.95","1":"38.95"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"38.13","1":"38.13"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"37.56","1":"37.56"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"38.01","1":"38.01"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"39.79","1":"39.79"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"39.31","1":"39.31"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"38.65","1":"38.65"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"38.26","1":"38.26"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"37.97","1":"37.97"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"37.95","1":"37.95"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"36.36","1":"36.36"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"36.72","1":"36.72"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"36.81","1":"36.81"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"36.20","1":"36.20"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"37.82","1":"37.82"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"37.96","1":"37.96"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"38.00","1":"38.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"39.52","1":"39.52"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"40.16","1":"40.16"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"40.49","1":"40.49"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"42.38","1":"42.38"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"42.10","1":"42.10"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"40.95","1":"40.95"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"41.31","1":"41.31"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"40.70","1":"40.70"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"39.94","1":"39.94"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"41.75","1":"41.75"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"40.42","1":"40.42"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"39.34","1":"39.34"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"37.38","1":"37.38"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"38.62","1":"38.62"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"38.05","1":"38.05"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"38.15","1":"38.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"38.77","1":"38.77"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"39.10","1":"39.10"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"37.70","1":"37.70"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"38.57","1":"38.57"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"38.34","1":"38.34"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"37.53","1":"37.53"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"36.00","1":"36.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"36.97","1":"36.97"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"36.96","1":"36.96"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"36.97","1":"36.97"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"37.62","1":"37.62"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"36.76","1":"36.76"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"36.49","1":"36.49"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"38.12","1":"38.12"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"37.36","1":"37.36"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"36.95","1":"36.95"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"37.17","1":"37.17"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"37.54","1":"37.54"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"37.29","1":"37.29"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"37.15","1":"37.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"38.01","1":"38.01"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"38.45","1":"38.45"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"38.30","1":"38.30"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"38.14","1":"38.14"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"37.79","1":"37.79"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"38.23","1":"38.23"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"37.98","1":"37.98"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"38.12","1":"38.12"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"39.35","1":"39.35"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"39.44","1":"39.44"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"38.64","1":"38.64"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"37.93","1":"37.93"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"38.69","1":"38.69"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"38.29","1":"38.29"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"39.19","1":"39.19"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"39.06","1":"39.06"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"38.94","1":"38.94"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"37.87","1":"37.87"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"37.90","1":"37.90"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"37.79","1":"37.79"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"38.01","1":"38.01"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"38.50","1":"38.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"38.36","1":"38.36"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"38.24","1":"38.24"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"38.85","1":"38.85"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"39.03","1":"39.03"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"38.39","1":"38.39"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"37.80","1":"37.80"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"37.54","1":"37.54"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"37.03","1":"37.03"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"37.26","1":"37.26"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"38.00","1":"38.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"37.59","1":"37.59"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"37.69","1":"37.69"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"37.54","1":"37.54"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"37.99","1":"37.99"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"37.66","1":"37.66"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"37.41","1":"37.41"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"37.03","1":"37.03"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"36.39","1":"36.39"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"36.04","1":"36.04"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"36.00","1":"36.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"35.62","1":"35.62"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"35.36","1":"35.36"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"34.16","1":"34.16"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"34.46","1":"34.46"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"34.49","1":"34.49"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"35.25","1":"35.25"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"34.86","1":"34.86"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"35.12","1":"35.12"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"34.84","1":"34.84"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"34.86","1":"34.86"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"34.99","1":"34.99"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"34.44","1":"34.44"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"35.74","1":"35.74"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"35.04","1":"35.04"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"35.11","1":"35.11"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"34.24","1":"34.24"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"33.60","1":"33.60"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"33.35","1":"33.35"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"32.05","1":"32.05"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"32.71","1":"32.71"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"33.34","1":"33.34"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"33.62","1":"33.62"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"35.70","1":"35.70"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"35.55","1":"35.55"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"37.09","1":"37.09"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"37.42","1":"37.42"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"36.88","1":"36.88"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"36.77","1":"36.77"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"35.96","1":"35.96"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"35.85","1":"35.85"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"35.58","1":"35.58"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"35.34","1":"35.34"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"34.58","1":"34.58"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"34.75","1":"34.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"34.80","1":"34.80"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"35.01","1":"35.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"35.41","1":"35.41"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"36.01","1":"36.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"37.54","1":"37.54"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"38.83","1":"38.83"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"38.81","1":"38.81"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"38.55","1":"38.55"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"38.76","1":"38.76"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"38.39","1":"38.39"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"38.76","1":"38.76"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"38.36","1":"38.36"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"38.04","1":"38.04"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"37.92","1":"37.92"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"37.39","1":"37.39"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"37.05","1":"37.05"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"35.94","1":"35.94"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"34.97","1":"34.97"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"35.65","1":"35.65"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"35.55","1":"35.55"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"34.94","1":"34.94"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"34.69","1":"34.69"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"34.19","1":"34.19"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"34.04","1":"34.04"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"33.81","1":"33.81"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"33.77","1":"33.77"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"33.32","1":"33.32"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"33.66","1":"33.66"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"33.48","1":"33.48"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"32.94","1":"32.94"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"33.30","1":"33.30"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"34.11","1":"34.11"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"33.83","1":"33.83"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"34.79","1":"34.79"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"34.29","1":"34.29"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"34.11","1":"34.11"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"33.59","1":"33.59"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"33.36","1":"33.36"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"33.31","1":"33.31"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"33.06","1":"33.06"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"33.18","1":"33.18"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"34.09","1":"34.09"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"33.90","1":"33.90"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"33.80","1":"33.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"33.66","1":"33.66"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"33.48","1":"33.48"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"33.33","1":"33.33"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"33.01","1":"33.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"32.77","1":"32.77"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"32.62","1":"32.62"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"33.06","1":"33.06"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"32.82","1":"32.82"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"33.18","1":"33.18"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"33.26","1":"33.26"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"33.80","1":"33.80"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"34.01","1":"34.01"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"33.85","1":"33.85"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.02","1":"33.02"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"33.66","1":"33.66"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"34.47","1":"34.47"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"34.50","1":"34.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"34.50","1":"34.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"34.29","1":"34.29"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"34.00","1":"34.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"33.45","1":"33.45"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"33.81","1":"33.81"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"33.52","1":"33.52"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"33.89","1":"33.89"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"34.10","1":"34.10"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"35.80","1":"35.80"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"36.52","1":"36.52"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"35.33","1":"35.33"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.80","1":"34.80"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"35.42","1":"35.42"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"35.50","1":"35.50"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"35.07","1":"35.07"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"36.60","1":"36.60"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"36.69","1":"36.69"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"38.05","1":"38.05"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"37.96","1":"37.96"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"37.36","1":"37.36"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"37.39","1":"37.39"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"36.66","1":"36.66"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"36.51","1":"36.51"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"36.70","1":"36.70"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"36.85","1":"36.85"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"37.01","1":"37.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"37.29","1":"37.29"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"37.56","1":"37.56"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"37.20","1":"37.20"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"37.01","1":"37.01"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"36.33","1":"36.33"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"36.77","1":"36.77"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"36.67","1":"36.67"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"37.56","1":"37.56"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"38.40","1":"38.40"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"39.12","1":"39.12"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"38.17","1":"38.17"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"37.53","1":"37.53"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"37.10","1":"37.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"36.47","1":"36.47"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"36.23","1":"36.23"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"36.91","1":"36.91"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"38.24","1":"38.24"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"37.39","1":"37.39"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"37.01","1":"37.01"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"36.31","1":"36.31"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"36.24","1":"36.24"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"36.13","1":"36.13"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"36.12","1":"36.12"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"34.37","1":"34.37"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"33.15","1":"33.15"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"33.64","1":"33.64"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"35.17","1":"35.17"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"35.42","1":"35.42"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"35.05","1":"35.05"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"34.81","1":"34.81"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"35.96","1":"35.96"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"36.22","1":"36.22"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"36.38","1":"36.38"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"37.02","1":"37.02"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"38.44","1":"38.44"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"39.27","1":"39.27"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"40.43","1":"40.43"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"40.34","1":"40.34"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"40.25","1":"40.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"42.26","1":"42.26"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"40.89","1":"40.89"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"41.02","1":"41.02"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"42.56","1":"42.56"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"43.03","1":"43.03"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"43.37","1":"43.37"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"43.82","1":"43.82"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"44.29","1":"44.29"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"43.46","1":"43.46"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"43.31","1":"43.31"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"43.19","1":"43.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"43.22","1":"43.22"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"43.03","1":"43.03"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"42.55","1":"42.55"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"42.40","1":"42.40"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"42.53","1":"42.53"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"43.22","1":"43.22"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"42.93","1":"42.93"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"43.39","1":"43.39"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"42.95","1":"42.95"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"42.97","1":"42.97"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"42.74","1":"42.74"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"43.05","1":"43.05"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"43.38","1":"43.38"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"43.44","1":"43.44"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"43.24","1":"43.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"44.80","1":"44.80"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"44.38","1":"44.38"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"44.06","1":"44.06"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"44.19","1":"44.19"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"43.95","1":"43.95"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"43.69","1":"43.69"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"43.57","1":"43.57"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"44.47","1":"44.47"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"44.66","1":"44.66"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"44.40","1":"44.40"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"45.05","1":"45.05"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"46.40","1":"46.40"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"45.52","1":"45.52"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"43.39","1":"43.39"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"43.66","1":"43.66"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"43.44","1":"43.44"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"45.58","1":"45.58"},{"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":"45.46","1":"45.46"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"44.73","1":"44.73"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"45.86","1":"45.86"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"46.26","1":"46.26"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"47.09","1":"47.09"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"46.78","1":"46.78"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"46.80","1":"46.80"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"48.54","1":"48.54"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"47.70","1":"47.70"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"47.56","1":"47.56"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"47.07","1":"47.07"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"47.45","1":"47.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"47.27","1":"47.27"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"48.61","1":"48.61"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"47.78","1":"47.78"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"46.33","1":"46.33"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"45.67","1":"45.67"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"45.78","1":"45.78"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"44.55","1":"44.55"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"46.77","1":"46.77"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"47.20","1":"47.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"49.46","1":"49.46"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"50.19","1":"50.19"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"51.02","1":"51.02"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"50.02","1":"50.02"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"52.52","1":"52.52"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"53.93","1":"53.93"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"52.07","1":"52.07"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"52.55","1":"52.55"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"53.43","1":"53.43"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"54.19","1":"54.19"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"54.39","1":"54.39"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"54.21","1":"54.21"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"52.04","1":"52.04"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"54.63","1":"54.63"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"55.24","1":"55.24"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"56.11","1":"56.11"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"58.23","1":"58.23"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"60.44","1":"60.44"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"61.97","1":"61.97"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"62.37","1":"62.37"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"59.35","1":"59.35"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"57.51","1":"57.51"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"58.08","1":"58.08"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"58.23","1":"58.23"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"58.18","1":"58.18"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"58.34","1":"58.34"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"58.19","1":"58.19"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"57.09","1":"57.09"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"57.77","1":"57.77"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"57.33","1":"57.33"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"58.22","1":"58.22"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"60.39","1":"60.39"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"59.01","1":"59.01"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"58.27","1":"58.27"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"58.96","1":"58.96"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"59.64","1":"59.64"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"60.65","1":"60.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"61.06","1":"61.06"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"60.95","1":"60.95"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"60.64","1":"60.64"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"61.06","1":"61.06"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"62.44","1":"62.44"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"62.43","1":"62.43"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"62.75","1":"62.75"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"63.25","1":"63.25"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"64.19","1":"64.19"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"64.99","1":"64.99"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"68.14","1":"68.14"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"69.65","1":"69.65"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"70.61","1":"70.61"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"70.40","1":"70.40"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"68.25","1":"68.25"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"68.58","1":"68.58"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"65.86","1":"65.86"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"65.58","1":"65.58"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"67.27","1":"67.27"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"69.21","1":"69.21"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"69.03","1":"69.03"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"69.11","1":"69.11"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"67.18","1":"67.18"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"66.93","1":"66.93"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"68.37","1":"68.37"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"66.08","1":"66.08"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"63.39","1":"63.39"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"63.31","1":"63.31"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"65.94","1":"65.94"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"67.84","1":"67.84"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"67.49","1":"67.49"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"66.59","1":"66.59"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"68.01","1":"68.01"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"67.94","1":"67.94"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"68.52","1":"68.52"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"70.37","1":"70.37"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"72.67","1":"72.67"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"72.45","1":"72.45"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"70.93","1":"70.93"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"72.00","1":"72.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"72.04","1":"72.04"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"69.24","1":"69.24"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"69.32","1":"69.32"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"71.01","1":"71.01"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"72.17","1":"72.17"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"68.57","1":"68.57"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"65.15","1":"65.15"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"62.46","1":"62.46"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"63.29","1":"63.29"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"63.26","1":"63.26"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"64.14","1":"64.14"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"62.34","1":"62.34"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"62.06","1":"62.06"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"62.82","1":"62.82"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"61.03","1":"61.03"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"60.61","1":"60.61"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"58.31","1":"58.31"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"58.21","1":"58.21"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"58.48","1":"58.48"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"59.09","1":"59.09"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"59.32","1":"59.32"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"60.53","1":"60.53"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"61.36","1":"61.36"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"61.88","1":"61.88"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"61.73","1":"61.73"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"61.84","1":"61.84"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"62.18","1":"62.18"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"61.86","1":"61.86"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"61.11","1":"61.11"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"60.57","1":"60.57"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"59.86","1":"59.86"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"59.79","1":"59.79"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"57.12","1":"57.12"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"55.54","1":"55.54"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"56.56","1":"56.56"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"56.78","1":"56.78"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"56.86","1":"56.86"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"55.98","1":"55.98"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"55.89","1":"55.89"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"55.08","1":"55.08"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"54.27","1":"54.27"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"51.79","1":"51.79"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"54.32","1":"54.32"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"55.58","1":"55.58"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"57.75","1":"57.75"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"58.81","1":"58.81"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"58.45","1":"58.45"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"57.79","1":"57.79"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"55.87","1":"55.87"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"54.09","1":"54.09"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"56.76","1":"56.76"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"57.31","1":"57.31"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"58.81","1":"58.81"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"58.67","1":"58.67"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"60.12","1":"60.12"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"59.26","1":"59.26"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"58.43","1":"58.43"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"58.60","1":"58.60"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"58.65","1":"58.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"59.95","1":"59.95"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"59.82","1":"59.82"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"59.07","1":"59.07"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"58.96","1":"58.96"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"58.70","1":"58.70"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"59.18","1":"59.18"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"60.11","1":"60.11"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"61.28","1":"61.28"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"61.23","1":"61.23"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"61.82","1":"61.82"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"60.80","1":"60.80"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"60.04","1":"60.04"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"59.85","1":"59.85"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"57.23","1":"57.23"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"57.60","1":"57.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"59.56","1":"59.56"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"58.50","1":"58.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"58.01","1":"58.01"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"57.55","1":"57.55"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"56.08","1":"56.08"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"53.28","1":"53.28"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"53.39","1":"53.39"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"52.51","1":"52.51"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"53.04","1":"53.04"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"52.32","1":"52.32"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"51.92","1":"51.92"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"49.33","1":"49.33"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"48.39","1":"48.39"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"49.92","1":"49.92"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"49.26","1":"49.26"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"51.32","1":"51.32"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"48.76","1":"48.76"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"51.19","1":"51.19"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"52.89","1":"52.89"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"51.11","1":"51.11"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"52.48","1":"52.48"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"49.86","1":"49.86"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"49.28","1":"49.28"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"50.01","1":"50.01"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"51.89","1":"51.89"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"51.14","1":"51.14"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"52.49","1":"52.49"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"51.23","1":"51.23"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"49.38","1":"49.38"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"50.77","1":"50.77"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"51.64","1":"51.64"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"52.15","1":"52.15"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"51.50","1":"51.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"51.53","1":"51.53"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"49.91","1":"49.91"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"50.68","1":"50.68"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"52.86","1":"52.86"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"52.71","1":"52.71"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"52.59","1":"52.59"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"53.52","1":"53.52"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"53.89","1":"53.89"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"53.00","1":"53.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"53.50","1":"53.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"53.43","1":"53.43"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"53.11","1":"53.11"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"50.46","1":"50.46"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"50.98","1":"50.98"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"50.14","1":"50.14"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"51.79","1":"51.79"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"49.42","1":"49.42"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"50.23","1":"50.23"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"52.74","1":"52.74"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"52.61","1":"52.61"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"54.01","1":"54.01"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"52.49","1":"52.49"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"52.45","1":"52.45"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"52.49","1":"52.49"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"52.21","1":"52.21"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"52.65","1":"52.65"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"51.71","1":"51.71"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"49.99","1":"49.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"50.60","1":"50.60"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"51.09","1":"51.09"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"50.49","1":"50.49"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"51.08","1":"51.08"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"52.06","1":"52.06"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"51.56","1":"51.56"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"50.87","1":"50.87"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"52.00","1":"52.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"54.60","1":"54.60"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"53.23","1":"53.23"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"54.56","1":"54.56"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"53.41","1":"53.41"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"53.89","1":"53.89"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"53.00","1":"53.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"53.55","1":"53.55"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"54.52","1":"54.52"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"57.24","1":"57.24"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"56.99","1":"56.99"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"56.85","1":"56.85"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"58.03","1":"58.03"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"60.30","1":"60.30"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"60.77","1":"60.77"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"58.95","1":"58.95"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"58.28","1":"58.28"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"57.14","1":"57.14"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"59.17","1":"59.17"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"62.02","1":"62.02"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"61.76","1":"61.76"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"60.74","1":"60.74"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"61.69","1":"61.69"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"62.35","1":"62.35"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"60.04","1":"60.04"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"60.75","1":"60.75"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"60.01","1":"60.01"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"57.01","1":"57.01"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"54.16","1":"54.16"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"51.46","1":"51.46"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"50.51","1":"50.51"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"51.15","1":"51.15"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"51.02","1":"51.02"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"51.16","1":"51.16"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"51.53","1":"51.53"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"51.41","1":"51.41"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"50.79","1":"50.79"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"47.55","1":"47.55"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"46.60","1":"46.60"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"46.65","1":"46.65"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"46.14","1":"46.14"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"45.45","1":"45.45"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"47.55","1":"47.55"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"47.64","1":"47.64"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"45.28","1":"45.28"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"47.14","1":"47.14"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"46.54","1":"46.54"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"47.22","1":"47.22"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"46.42","1":"46.42"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"46.39","1":"46.39"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"45.22","1":"45.22"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"45.86","1":"45.86"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"45.46","1":"45.46"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"45.50","1":"45.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"46.39","1":"46.39"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"46.33","1":"46.33"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"44.03","1":"44.03"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"46.15","1":"46.15"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"46.01","1":"46.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"46.03","1":"46.03"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"47.30","1":"47.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"46.72","1":"46.72"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"46.29","1":"46.29"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"45.99","1":"45.99"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"44.20","1":"44.20"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"45.02","1":"45.02"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"45.02","1":"45.02"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"46.46","1":"46.46"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"45.77","1":"45.77"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"46.30","1":"46.30"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"46.78","1":"46.78"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"45.77","1":"45.77"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"45.77","1":"45.77"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"46.76","1":"46.76"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"49.06","1":"49.06"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"49.19","1":"49.19"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"50.48","1":"50.48"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"50.58","1":"50.58"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"49.98","1":"49.98"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"52.13","1":"52.13"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"49.96","1":"49.96"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"50.63","1":"50.63"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"50.61","1":"50.61"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"52.01","1":"52.01"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"52.92","1":"52.92"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"53.61","1":"53.61"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"53.84","1":"53.84"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"55.00","1":"55.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"55.47","1":"55.47"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"55.51","1":"55.51"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"55.63","1":"55.63"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"54.70","1":"54.70"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"54.20","1":"54.20"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"54.44","1":"54.44"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"54.86","1":"54.86"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"55.45","1":"55.45"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"54.79","1":"54.79"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"54.48","1":"54.48"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"54.33","1":"54.33"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"53.20","1":"53.20"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"52.59","1":"52.59"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"54.27","1":"54.27"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"53.88","1":"53.88"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"52.01","1":"52.01"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"49.60","1":"49.60"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"50.01","1":"50.01"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"49.00","1":"49.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"49.78","1":"49.78"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"50.44","1":"50.44"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"51.03","1":"51.03"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"49.53","1":"49.53"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"49.36","1":"49.36"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"49.74","1":"49.74"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"49.57","1":"49.57"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"49.51","1":"49.51"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"49.18","1":"49.18"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"49.43","1":"49.43"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"49.34","1":"49.34"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"48.98","1":"48.98"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"48.66","1":"48.66"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"47.78","1":"47.78"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"48.56","1":"48.56"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"48.48","1":"48.48"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"47.83","1":"47.83"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"48.04","1":"48.04"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"47.66","1":"47.66"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"47.66","1":"47.66"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"50.04","1":"50.04"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"49.33","1":"49.33"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"48.91","1":"48.91"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"49.54","1":"49.54"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"50.18","1":"50.18"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"50.69","1":"50.69"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"51.61","1":"51.61"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"51.73","1":"51.73"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"52.04","1":"52.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"52.45","1":"52.45"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"53.33","1":"53.33"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"52.92","1":"52.92"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"52.16","1":"52.16"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"51.77","1":"51.77"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"52.14","1":"52.14"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"52.86","1":"52.86"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"53.01","1":"53.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"52.58","1":"52.58"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"52.25","1":"52.25"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"53.84","1":"53.84"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"52.61","1":"52.61"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"51.52","1":"51.52"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"52.02","1":"52.02"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"52.81","1":"52.81"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"54.33","1":"54.33"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"54.09","1":"54.09"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"53.34","1":"53.34"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"53.60","1":"53.60"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"52.27","1":"52.27"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"52.49","1":"52.49"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"51.96","1":"51.96"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"51.76","1":"51.76"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"50.91","1":"50.91"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"50.97","1":"50.97"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"50.50","1":"50.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"51.18","1":"51.18"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"50.27","1":"50.27"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"47.79","1":"47.79"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"48.87","1":"48.87"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"49.19","1":"49.19"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"49.57","1":"49.57"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"48.53","1":"48.53"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"48.10","1":"48.10"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"49.48","1":"49.48"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"49.35","1":"49.35"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"49.95","1":"49.95"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"48.08","1":"48.08"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"48.97","1":"48.97"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"50.97","1":"50.97"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"50.66","1":"50.66"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"50.54","1":"50.54"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"50.45","1":"50.45"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"51.87","1":"51.87"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"51.96","1":"51.96"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"50.97","1":"50.97"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"49.88","1":"49.88"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"50.12","1":"50.12"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"49.12","1":"49.12"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"50.01","1":"50.01"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"49.55","1":"49.55"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"49.24","1":"49.24"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"48.34","1":"48.34"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"47.14","1":"47.14"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"47.47","1":"47.47"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"46.53","1":"46.53"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"46.75","1":"46.75"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"47.49","1":"47.49"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"47.48","1":"47.48"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"46.89","1":"46.89"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"47.36","1":"47.36"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"46.54","1":"46.54"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"45.63","1":"45.63"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"46.68","1":"46.68"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"45.18","1":"45.18"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"43.70","1":"43.70"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"43.74","1":"43.74"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"45.04","1":"45.04"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"46.22","1":"46.22"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"46.85","1":"46.85"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"47.05","1":"47.05"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"49.07","1":"49.07"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"51.51","1":"51.51"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"50.33","1":"50.33"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"49.14","1":"49.14"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"51.11","1":"51.11"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"51.00","1":"51.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"51.67","1":"51.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"52.14","1":"52.14"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"51.12","1":"51.12"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"52.00","1":"52.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"52.12","1":"52.12"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"54.08","1":"54.08"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"55.12","1":"55.12"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"54.72","1":"54.72"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"54.16","1":"54.16"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"55.88","1":"55.88"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"53.75","1":"53.75"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"51.24","1":"51.24"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"52.16","1":"52.16"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"51.05","1":"51.05"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"51.32","1":"51.32"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"51.15","1":"51.15"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"51.49","1":"51.49"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"51.96","1":"51.96"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"51.85","1":"51.85"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"51.80","1":"51.80"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"51.04","1":"51.04"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"50.66","1":"50.66"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"50.62","1":"50.62"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"50.00","1":"50.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"50.07","1":"50.07"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"48.97","1":"48.97"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"47.23","1":"47.23"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"47.98","1":"47.98"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"50.37","1":"50.37"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"50.09","1":"50.09"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"51.00","1":"51.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"50.03","1":"50.03"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"50.01","1":"50.01"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"51.17","1":"51.17"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"51.53","1":"51.53"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"51.50","1":"51.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"52.19","1":"52.19"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"52.02","1":"52.02"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"51.79","1":"51.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"51.16","1":"51.16"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"51.92","1":"51.92"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"52.28","1":"52.28"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"53.18","1":"53.18"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"52.03","1":"52.03"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"50.52","1":"50.52"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"48.69","1":"48.69"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"51.12","1":"51.12"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"51.97","1":"51.97"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"51.05","1":"51.05"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"49.07","1":"49.07"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"49.44","1":"49.44"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"51.43","1":"51.43"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"49.80","1":"49.80"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"50.16","1":"50.16"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"50.50","1":"50.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"51.51","1":"51.51"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"50.99","1":"50.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"53.53","1":"53.53"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"53.51","1":"53.51"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"54.88","1":"54.88"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"57.62","1":"57.62"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"57.67","1":"57.67"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"58.34","1":"58.34"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"61.21","1":"61.21"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"60.55","1":"60.55"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"59.87","1":"59.87"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"58.09","1":"58.09"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"60.96","1":"60.96"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"60.80","1":"60.80"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"62.08","1":"62.08"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"61.91","1":"61.91"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"62.55","1":"62.55"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"62.73","1":"62.73"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"62.97","1":"62.97"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"62.46","1":"62.46"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"61.97","1":"61.97"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"61.93","1":"61.93"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"61.06","1":"61.06"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"61.19","1":"61.19"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"61.14","1":"61.14"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"61.15","1":"61.15"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"59.01","1":"59.01"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"57.62","1":"57.62"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"57.36","1":"57.36"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"54.50","1":"54.50"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"53.53","1":"53.53"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"52.90","1":"52.90"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"50.31","1":"50.31"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"51.89","1":"51.89"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"52.18","1":"52.18"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"51.26","1":"51.26"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"50.06","1":"50.06"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"49.80","1":"49.80"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"51.15","1":"51.15"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"50.80","1":"50.80"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"51.07","1":"51.07"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"52.02","1":"52.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"52.67","1":"52.67"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"52.52","1":"52.52"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"52.48","1":"52.48"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"52.45","1":"52.45"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"52.09","1":"52.09"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"50.86","1":"50.86"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"48.58","1":"48.58"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"49.98","1":"49.98"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"49.56","1":"49.56"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"48.64","1":"48.64"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"48.98","1":"48.98"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"50.40","1":"50.40"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"50.52","1":"50.52"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"50.23","1":"50.23"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"49.77","1":"49.77"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"51.61","1":"51.61"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"53.10","1":"53.10"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"54.94","1":"54.94"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"54.39","1":"54.39"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"54.70","1":"54.70"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"54.76","1":"54.76"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"55.73","1":"55.73"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"57.23","1":"57.23"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"57.59","1":"57.59"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"56.14","1":"56.14"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"56.16","1":"56.16"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"56.52","1":"56.52"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"56.61","1":"56.61"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"56.55","1":"56.55"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"57.14","1":"57.14"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"57.40","1":"57.40"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"58.10","1":"58.10"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"58.40","1":"58.40"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"57.81","1":"57.81"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"56.73","1":"56.73"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"56.02","1":"56.02"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"56.67","1":"56.67"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"56.93","1":"56.93"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"56.74","1":"56.74"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"57.09","1":"57.09"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"55.95","1":"55.95"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"54.85","1":"54.85"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"54.81","1":"54.81"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"54.60","1":"54.60"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"54.58","1":"54.58"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"54.54","1":"54.54"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"51.92","1":"51.92"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"53.79","1":"53.79"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"54.68","1":"54.68"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"53.53","1":"53.53"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"52.36","1":"52.36"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"53.84","1":"53.84"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"53.60","1":"53.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"52.77","1":"52.77"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"52.16","1":"52.16"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"51.95","1":"51.95"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"51.50","1":"51.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"52.04","1":"52.04"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"52.02","1":"52.02"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"50.76","1":"50.76"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"51.50","1":"51.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"51.00","1":"51.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"50.96","1":"50.96"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"51.01","1":"51.01"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"51.66","1":"51.66"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"50.99","1":"50.99"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"50.93","1":"50.93"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"51.55","1":"51.55"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"50.84","1":"50.84"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"51.74","1":"51.74"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"51.14","1":"51.14"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"50.79","1":"50.79"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"50.25","1":"50.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"49.23","1":"49.23"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"49.74","1":"49.74"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"47.81","1":"47.81"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"46.77","1":"46.77"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"44.63","1":"44.63"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"45.52","1":"45.52"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"47.55","1":"47.55"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"48.94","1":"48.94"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"48.50","1":"48.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"46.08","1":"46.08"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"45.09","1":"45.09"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"46.75","1":"46.75"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"45.88","1":"45.88"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"44.67","1":"44.67"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"44.92","1":"44.92"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"45.27","1":"45.27"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"46.23","1":"46.23"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"45.51","1":"45.51"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"44.67","1":"44.67"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"43.76","1":"43.76"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"43.70","1":"43.70"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"42.99","1":"42.99"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"42.62","1":"42.62"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"42.12","1":"42.12"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"42.56","1":"42.56"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"42.46","1":"42.46"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"40.70","1":"40.70"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"40.69","1":"40.69"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"41.50","1":"41.50"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"39.68","1":"39.68"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"37.70","1":"37.70"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"37.67","1":"37.67"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"38.28","1":"38.28"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"40.19","1":"40.19"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"42.19","1":"42.19"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"40.93","1":"40.93"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"41.00","1":"41.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"38.95","1":"38.95"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"39.93","1":"39.93"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"38.09","1":"38.09"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"37.15","1":"37.15"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"36.02","1":"36.02"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"35.64","1":"35.64"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"35.69","1":"35.69"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"36.97","1":"36.97"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"38.81","1":"38.81"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"38.53","1":"38.53"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"36.83","1":"36.83"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"36.84","1":"36.84"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"36.01","1":"36.01"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"35.64","1":"35.64"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"34.95","1":"34.95"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"35.02","1":"35.02"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"34.42","1":"34.42"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"34.37","1":"34.37"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"35.02","1":"35.02"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"35.17","1":"35.17"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"36.24","1":"36.24"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"36.94","1":"36.94"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"35.90","1":"35.90"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"34.52","1":"34.52"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"33.59","1":"33.59"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"33.81","1":"33.81"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"33.79","1":"33.79"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"33.33","1":"33.33"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"32.87","1":"32.87"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"31.65","1":"31.65"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"31.15","1":"31.15"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"29.75","1":"29.75"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"28.37","1":"28.37"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"27.75","1":"27.75"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"27.63","1":"27.63"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"28.74","1":"28.74"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"27.93","1":"27.93"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"27.52","1":"27.52"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"26.55","1":"26.55"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"25.51","1":"25.51"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"25.53","1":"25.53"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"26.48","1":"26.48"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"26.43","1":"26.43"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"26.99","1":"26.99"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"27.10","1":"27.10"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"26.48","1":"26.48"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"25.77","1":"25.77"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"26.45","1":"26.45"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"27.41","1":"27.41"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"28.78","1":"28.78"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"30.21","1":"30.21"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"30.63","1":"30.63"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"30.86","1":"30.86"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"31.98","1":"31.98"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"31.05","1":"31.05"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"29.78","1":"29.78"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"30.26","1":"30.26"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"30.61","1":"30.61"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"30.49","1":"30.49"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"30.57","1":"30.57"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"32.09","1":"32.09"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"32.44","1":"32.44"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"32.95","1":"32.95"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"32.67","1":"32.67"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"32.65","1":"32.65"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"32.78","1":"32.78"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"33.04","1":"33.04"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"33.10","1":"33.10"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"33.04","1":"33.04"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"33.21","1":"33.21"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"33.24","1":"33.24"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"33.32","1":"33.32"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"33.33","1":"33.33"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"33.15","1":"33.15"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"33.29","1":"33.29"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"33.35","1":"33.35"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"33.40","1":"33.40"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"33.70","1":"33.70"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"33.47","1":"33.47"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"33.69","1":"33.69"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"34.36","1":"34.36"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"36.07","1":"36.07"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"37.09","1":"37.09"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"37.54","1":"37.54"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"36.71","1":"36.71"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"36.97","1":"36.97"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"37.68","1":"37.68"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"38.35","1":"38.35"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"37.40","1":"37.40"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"37.39","1":"37.39"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"37.71","1":"37.71"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"37.93","1":"37.93"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"38.56","1":"38.56"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"37.87","1":"37.87"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"37.28","1":"37.28"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"37.29","1":"37.29"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"36.54","1":"36.54"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"36.29","1":"36.29"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"35.60","1":"35.60"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"34.40","1":"34.40"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"34.46","1":"34.46"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"32.47","1":"32.47"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"32.53","1":"32.53"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"32.98","1":"32.98"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"33.78","1":"33.78"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"34.53","1":"34.53"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"34.51","1":"34.51"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"35.83","1":"35.83"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"37.04","1":"37.04"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"37.02","1":"37.02"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"37.24","1":"37.24"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"36.98","1":"36.98"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"37.05","1":"37.05"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"38.90","1":"38.90"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"38.93","1":"38.93"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"37.97","1":"37.97"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"36.73","1":"36.73"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"37.67","1":"37.67"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"37.64","1":"37.64"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"36.83","1":"36.83"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"36.51","1":"36.51"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"37.54","1":"37.54"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"36.91","1":"36.91"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"38.75","1":"38.75"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"37.63","1":"37.63"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"38.87","1":"38.87"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"37.91","1":"37.91"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"38.31","1":"38.31"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"38.34","1":"38.34"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"38.11","1":"38.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"39.11","1":"39.11"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"38.97","1":"38.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"40.42","1":"40.42"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"42.44","1":"42.44"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"42.23","1":"42.23"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"42.85","1":"42.85"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"41.90","1":"41.90"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"42.46","1":"42.46"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.19","1":"41.19"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"40.86","1":"40.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"42.28","1":"42.28"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"42.33","1":"42.33"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"42.45","1":"42.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"42.65","1":"42.65"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"43.72","1":"43.72"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.78","1":"44.78"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"43.96","1":"43.96"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"42.17","1":"42.17"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.99","1":"43.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"42.86","1":"42.86"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"44.72","1":"44.72"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"46.12","1":"46.12"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"47.63","1":"47.63"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"46.33","1":"46.33"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.17","1":"45.17"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"45.49","1":"45.49"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"45.23","1":"45.23"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.90","1":"44.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"45.21","1":"45.21"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"45.95","1":"45.95"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"46.26","1":"46.26"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"46.08","1":"46.08"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"46.74","1":"46.74"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"47.27","1":"47.27"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"47.17","1":"47.17"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"44.96","1":"44.96"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"45.53","1":"45.53"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"45.89","1":"45.89"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"44.95","1":"44.95"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"43.96","1":"43.96"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"45.60","1":"45.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"46.02","1":"46.02"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"43.46","1":"43.46"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"44.00","1":"44.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"43.87","1":"43.87"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"43.98","1":"43.98"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.93","1":"42.93"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"42.53","1":"42.53"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"42.52","1":"42.52"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.60","1":"40.60"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"39.27","1":"39.27"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"37.95","1":"37.95"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"37.96","1":"37.96"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.08","1":"39.08"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.42","1":"41.42"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"40.79","1":"40.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"39.67","1":"39.67"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"40.42","1":"40.42"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"39.49","1":"39.49"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.50","1":"39.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.01","1":"41.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"40.95","1":"40.95"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"39.49","1":"39.49"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"41.49","1":"41.49"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"38.38","1":"38.38"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"35.51","1":"35.51"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"32.85","1":"32.85"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"30.39","1":"30.39"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.13","1":"29.13"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"26.95","1":"26.95"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.05","1":"25.05"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.78","1":"23.78"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.76","1":"24.76"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.96","1":"23.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.75","1":"25.75"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.42","1":"27.42"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.47","1":"29.47"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"30.44","1":"30.44"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"28.38","1":"28.38"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"29.11","1":"29.11"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"29.95","1":"29.95"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"31.19","1":"31.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"31.84","1":"31.84"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"30.72","1":"30.72"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"33.01","1":"33.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"32.56","1":"32.56"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"31.67","1":"31.67"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"34.04","1":"34.04"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"33.67","1":"33.67"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"32.24","1":"32.24"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"31.71","1":"31.71"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"31.54","1":"31.54"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"30.69","1":"30.69"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"29.93","1":"29.93"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"31.13","1":"31.13"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"32.88","1":"32.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"32.10","1":"32.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"31.21","1":"31.21"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"30.53","1":"30.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"31.61","1":"31.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"31.94","1":"31.94"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"31.29","1":"31.29"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"31.38","1":"31.38"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"31.47","1":"31.47"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"31.32","1":"31.32"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"31.12","1":"31.12"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"30.83","1":"30.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"30.79","1":"30.79"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"31.12","1":"31.12"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"32.07","1":"32.07"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"32.94","1":"32.94"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"33.30","1":"33.30"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"31.61","1":"31.61"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"31.42","1":"31.42"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"31.71","1":"31.71"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.67","1":"32.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"32.98","1":"32.98"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"34.06","1":"34.06"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"33.81","1":"33.81"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.41","1":"32.41"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"33.13","1":"33.13"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.83","1":"33.83"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"33.52","1":"33.52"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.34","1":"33.34"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.96","1":"33.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"33.57","1":"33.57"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.76","1":"32.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"33.07","1":"33.07"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"32.45","1":"32.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"33.02","1":"33.02"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"33.46","1":"33.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.54","1":"33.54"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"34.37","1":"34.37"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"34.22","1":"34.22"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"34.25","1":"34.25"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"35.27","1":"35.27"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"35.36","1":"35.36"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"35.62","1":"35.62"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"35.53","1":"35.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"34.93","1":"34.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"34.66","1":"34.66"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.43","1":"35.43"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"36.59","1":"36.59"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"35.98","1":"35.98"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"36.13","1":"36.13"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"36.01","1":"36.01"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"35.31","1":"35.31"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"35.32","1":"35.32"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"37.96","1":"37.96"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"39.07","1":"39.07"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"39.46","1":"39.46"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"39.30","1":"39.30"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"37.66","1":"37.66"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"38.64","1":"38.64"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"39.37","1":"39.37"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"39.01","1":"39.01"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"38.57","1":"38.57"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"40.05","1":"40.05"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.27","1":"41.27"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"42.58","1":"42.58"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"42.85","1":"42.85"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"42.12","1":"42.12"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"40.95","1":"40.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"40.71","1":"40.71"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"40.75","1":"40.75"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"41.15","1":"41.15"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"41.76","1":"41.76"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"42.63","1":"42.63"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"42.12","1":"42.12"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"41.67","1":"41.67"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"42.39","1":"42.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.62","1":"42.62"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"42.30","1":"42.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"41.88","1":"41.88"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.62","1":"41.62"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"41.09","1":"41.09"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.19","1":"41.19"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"40.94","1":"40.94"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"39.52","1":"39.52"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.30","1":"39.30"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"40.65","1":"40.65"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"40.58","1":"40.58"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"41.33","1":"41.33"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"41.73","1":"41.73"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.01","1":"42.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"41.55","1":"41.55"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"41.79","1":"41.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"40.21","1":"40.21"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"41.29","1":"41.29"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"39.39","1":"39.39"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"39.98","1":"39.98"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"38.55","1":"38.55"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"35.99","1":"35.99"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"36.51","1":"36.51"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.72","1":"37.72"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"38.91","1":"38.91"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.91","1":"38.91"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"36.71","1":"36.71"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"36.80","1":"36.80"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"37.49","1":"37.49"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.33","1":"38.33"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"36.66","1":"36.66"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"37.92","1":"37.92"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"38.48","1":"38.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"37.64","1":"37.64"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"37.60","1":"37.60"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.54","1":"37.54"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"37.38","1":"37.38"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"37.50","1":"37.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"36.16","1":"36.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"34.64","1":"34.64"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"36.56","1":"36.56"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"37.57","1":"37.57"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"38.44","1":"38.44"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"38.02","1":"38.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"36.89","1":"36.89"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"37.72","1":"37.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"37.25","1":"37.25"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"36.23","1":"36.23"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"35.89","1":"35.89"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"36.79","1":"36.79"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"37.08","1":"37.08"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"37.82","1":"37.82"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"38.34","1":"38.34"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"37.33","1":"37.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"37.96","1":"37.96"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"38.30","1":"38.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.01","1":"39.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"38.65","1":"38.65"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"38.92","1":"38.92"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"39.26","1":"39.26"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.34","1":"38.34"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"38.28","1":"38.28"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.01","1":"38.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"37.92","1":"37.92"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"38.20","1":"38.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"39.41","1":"39.41"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"41.55","1":"41.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"42.64","1":"42.64"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"42.13","1":"42.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"42.08","1":"42.08"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"42.29","1":"42.29"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"42.35","1":"42.35"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"41.61","1":"41.61"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"41.64","1":"41.64"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"41.76","1":"41.76"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"41.97","1":"41.97"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"42.67","1":"42.67"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"42.54","1":"42.54"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"42.09","1":"42.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"44.39","1":"44.39"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"47.12","1":"47.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"46.59","1":"46.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"46.99","1":"46.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"47.15","1":"47.15"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"47.56","1":"47.56"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"47.63","1":"47.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"48.02","1":"48.02"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"48.47","1":"48.47"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"49.30","1":"49.30"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"49.86","1":"49.86"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"53.01","1":"53.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"52.28","1":"52.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"51.53","1":"51.53"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"50.88","1":"50.88"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"49.96","1":"49.96"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"49.65","1":"49.65"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"48.86","1":"48.86"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"47.60","1":"47.60"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"49.29","1":"49.29"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"50.74","1":"50.74"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"49.94","1":"49.94"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"52.42","1":"52.42"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"51.70","1":"51.70"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"50.39","1":"50.39"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"49.52","1":"49.52"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"49.23","1":"49.23"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"50.42","1":"50.42"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"49.57","1":"49.57"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.33","1":"51.33"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"51.45","1":"51.45"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"53.85","1":"53.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"53.89","1":"53.89"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"53.45","1":"53.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"54.02","1":"54.02"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"54.06","1":"54.06"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"52.63","1":"52.63"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"52.21","1":"52.21"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"49.35","1":"49.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"48.97","1":"48.97"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"49.21","1":"49.21"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"49.51","1":"49.51"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"48.26","1":"48.26"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"48.52","1":"48.52"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"47.57","1":"47.57"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"45.11","1":"45.11"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"44.45","1":"44.45"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.63","1":"43.63"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"45.18","1":"45.18"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"46.61","1":"46.61"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"47.12","1":"47.12"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"47.52","1":"47.52"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"46.25","1":"46.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"47.01","1":"47.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"48.27","1":"48.27"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"47.62","1":"47.62"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"48.41","1":"48.41"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"47.77","1":"47.77"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"45.83","1":"45.83"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"45.95","1":"45.95"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"46.10","1":"46.10"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"47.02","1":"47.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"46.79","1":"46.79"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"46.20","1":"46.20"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"47.40","1":"47.40"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"47.42","1":"47.42"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"47.52","1":"47.52"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"48.94","1":"48.94"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"48.30","1":"48.30"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"48.71","1":"48.71"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"48.71","1":"48.71"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"48.34","1":"48.34"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"47.98","1":"47.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"47.22","1":"47.22"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"50.32","1":"50.32"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"50.26","1":"50.26"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"48.00","1":"48.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"48.06","1":"48.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"48.91","1":"48.91"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"48.01","1":"48.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"48.49","1":"48.49"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"48.03","1":"48.03"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"46.42","1":"46.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"43.58","1":"43.58"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"44.74","1":"44.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"45.88","1":"45.88"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"46.20","1":"46.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"46.99","1":"46.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"46.47","1":"46.47"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"47.45","1":"47.45"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"47.81","1":"47.81"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"48.56","1":"48.56"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"48.80","1":"48.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"48.65","1":"48.65"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"49.54","1":"49.54"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"48.00","1":"48.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"48.48","1":"48.48"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.11","1":"52.11"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.08","1":"53.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"52.88","1":"52.88"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"51.42","1":"51.42"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"51.53","1":"51.53"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"51.95","1":"51.95"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"51.04","1":"51.04"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"50.31","1":"50.31"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"52.48","1":"52.48"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"51.85","1":"51.85"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"51.34","1":"51.34"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"51.04","1":"51.04"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"50.57","1":"50.57"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"50.05","1":"50.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"50.60","1":"50.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"51.24","1":"51.24"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"53.30","1":"53.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"52.11","1":"52.11"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"51.26","1":"51.26"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"50.20","1":"50.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"50.32","1":"50.32"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"50.29","1":"50.29"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"52.33","1":"52.33"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"51.10","1":"51.10"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"50.99","1":"50.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"51.11","1":"51.11"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"51.75","1":"51.75"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"51.36","1":"51.36"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"51.32","1":"51.32"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"50.82","1":"50.82"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"54.63","1":"54.63"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"54.91","1":"54.91"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"53.71","1":"53.71"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"53.13","1":"53.13"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"52.45","1":"52.45"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"53.51","1":"53.51"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"53.20","1":"53.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"52.08","1":"52.08"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"51.79","1":"51.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"51.64","1":"51.64"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"53.26","1":"53.26"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"53.49","1":"53.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"53.49","1":"53.49"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"52.92","1":"52.92"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"51.73","1":"51.73"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"51.15","1":"51.15"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"51.75","1":"51.75"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"51.43","1":"51.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"51.54","1":"51.54"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"51.01","1":"51.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"51.09","1":"51.09"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"51.31","1":"51.31"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"52.32","1":"52.32"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"52.47","1":"52.47"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"52.01","1":"52.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"51.83","1":"51.83"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"51.49","1":"51.49"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"51.10","1":"51.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"51.16","1":"51.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"51.77","1":"51.77"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"53.01","1":"53.01"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"51.95","1":"51.95"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"51.36","1":"51.36"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"52.06","1":"52.06"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"51.58","1":"51.58"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"51.03","1":"51.03"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"51.08","1":"51.08"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"51.89","1":"51.89"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"52.46","1":"52.46"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"51.04","1":"51.04"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"51.30","1":"51.30"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"51.77","1":"51.77"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"50.44","1":"50.44"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"50.50","1":"50.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"50.15","1":"50.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"49.93","1":"49.93"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"50.14","1":"50.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"49.65","1":"49.65"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"49.76","1":"49.76"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"49.90","1":"49.90"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"48.32","1":"48.32"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"49.52","1":"49.52"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"49.13","1":"49.13"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"49.68","1":"49.68"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"48.47","1":"48.47"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"48.67","1":"48.67"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"48.90","1":"48.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"45.72","1":"45.72"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"47.58","1":"47.58"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"48.51","1":"48.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.19","1":"43.19"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"46.50","1":"46.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"46.10","1":"46.10"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"47.55","1":"47.55"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"47.50","1":"47.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"46.60","1":"46.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"47.80","1":"47.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"47.83","1":"47.83"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"48.13","1":"48.13"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"46.62","1":"46.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"45.00","1":"45.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"44.90","1":"44.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"44.50","1":"44.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"43.16","1":"43.16"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"43.25","1":"43.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"43.85","1":"43.85"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"43.50","1":"43.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"42.87","1":"42.87"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"43.02","1":"43.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"43.01","1":"43.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"42.56","1":"42.56"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"43.06","1":"43.06"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"42.82","1":"42.82"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.48","1":"44.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"43.67","1":"43.67"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"40.57","1":"40.57"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"39.06","1":"39.06"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"39.49","1":"39.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"42.45","1":"42.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"43.06","1":"43.06"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"42.20","1":"42.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.05","1":"42.05"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"44.11","1":"44.11"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"43.78","1":"43.78"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"45.35","1":"45.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"46.55","1":"46.55"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"47.16","1":"47.16"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"46.91","1":"46.91"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"47.05","1":"47.05"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"46.50","1":"46.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"45.55","1":"45.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"46.94","1":"46.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"46.88","1":"46.88"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"47.35","1":"47.35"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"47.25","1":"47.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.30","1":"47.30"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"49.90","1":"49.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"50.15","1":"50.15"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"50.82","1":"50.82"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"50.55","1":"50.55"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"49.99","1":"49.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"48.50","1":"48.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"48.05","1":"48.05"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"49.32","1":"49.32"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"49.39","1":"49.39"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"49.84","1":"49.84"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"49.75","1":"49.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"50.40","1":"50.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"50.78","1":"50.78"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"52.00","1":"52.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"51.49","1":"51.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"50.92","1":"50.92"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"50.24","1":"50.24"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"51.25","1":"51.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"52.70","1":"52.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"51.85","1":"51.85"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"51.65","1":"51.65"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"51.50","1":"51.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"51.65","1":"51.65"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"50.90","1":"50.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"50.16","1":"50.16"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"50.59","1":"50.59"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"51.89","1":"51.89"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"54.71","1":"54.71"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"54.62","1":"54.62"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"52.85","1":"52.85"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"53.50","1":"53.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"52.75","1":"52.75"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"52.61","1":"52.61"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"52.63","1":"52.63"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"50.32","1":"50.32"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"50.71","1":"50.71"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"47.67","1":"47.67"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"47.24","1":"47.24"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"46.44","1":"46.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"47.50","1":"47.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"47.35","1":"47.35"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"47.70","1":"47.70"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"48.64","1":"48.64"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"48.40","1":"48.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"49.04","1":"49.04"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"49.70","1":"49.70"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"49.96","1":"49.96"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"49.23","1":"49.23"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"49.60","1":"49.60"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"49.61","1":"49.61"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"51.97","1":"51.97"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"53.75","1":"53.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"52.80","1":"52.80"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"53.15","1":"53.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"53.45","1":"53.45"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"51.02","1":"51.02"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"52.00","1":"52.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"55.49","1":"55.49"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"55.46","1":"55.46"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"54.20","1":"54.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"53.85","1":"53.85"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"53.05","1":"53.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"52.90","1":"52.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"52.31","1":"52.31"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"52.28","1":"52.28"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"51.90","1":"51.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"51.10","1":"51.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"52.10","1":"52.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"51.51","1":"51.51"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"51.65","1":"51.65"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"52.50","1":"52.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"51.14","1":"51.14"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"49.70","1":"49.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"49.76","1":"49.76"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"49.30","1":"49.30"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"49.90","1":"49.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"48.74","1":"48.74"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"48.05","1":"48.05"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"48.40","1":"48.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"48.98","1":"48.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"49.02","1":"49.02"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"47.75","1":"47.75"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"46.80","1":"46.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"47.01","1":"47.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"46.89","1":"46.89"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"47.64","1":"47.64"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"47.45","1":"47.45"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"47.40","1":"47.40"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"46.55","1":"46.55"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"44.92","1":"44.92"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"44.88","1":"44.88"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"45.95","1":"45.95"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"45.63","1":"45.63"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"44.10","1":"44.10"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"44.30","1":"44.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"44.95","1":"44.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"44.30","1":"44.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"46.41","1":"46.41"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"46.88","1":"46.88"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"46.55","1":"46.55"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"46.67","1":"46.67"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"43.38","1":"43.38"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"43.95","1":"43.95"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"43.70","1":"43.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"43.90","1":"43.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"44.80","1":"44.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"45.90","1":"45.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"44.90","1":"44.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"45.35","1":"45.35"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.99","1":"45.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"44.45","1":"44.45"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"43.39","1":"43.39"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"44.27","1":"44.27"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"43.90","1":"43.90"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"44.36","1":"44.36"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"44.35","1":"44.35"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"44.73","1":"44.73"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"45.71","1":"45.71"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"46.35","1":"46.35"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"45.93","1":"45.93"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"48.96","1":"48.96"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"48.38","1":"48.38"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"49.19","1":"49.19"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"38.30","1":"38.30"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"39.68","1":"39.68"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"38.48","1":"38.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"41.13","1":"41.13"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"42.87","1":"42.87"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"42.84","1":"42.84"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"41.58","1":"41.58"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"40.77","1":"40.77"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"39.60","1":"39.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"39.36","1":"39.36"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"38.99","1":"38.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"39.09","1":"39.09"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"37.49","1":"37.49"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"37.26","1":"37.26"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"37.20","1":"37.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"37.04","1":"37.04"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"37.82","1":"37.82"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.59","1":"36.59"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"35.97","1":"35.97"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.29","1":"36.29"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"36.63","1":"36.63"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"36.05","1":"36.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"36.54","1":"36.54"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"36.27","1":"36.27"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"36.15","1":"36.15"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"36.10","1":"36.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"35.58","1":"35.58"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"35.78","1":"35.78"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"35.49","1":"35.49"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"35.46","1":"35.46"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.05","1":"34.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"34.05","1":"34.05"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.49","1":"34.49"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"34.57","1":"34.57"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"36.22","1":"36.22"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"35.79","1":"35.79"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"36.08","1":"36.08"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"35.59","1":"35.59"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.25","1":"35.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"35.86","1":"35.86"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"35.94","1":"35.94"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"35.83","1":"35.83"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"35.75","1":"35.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"35.91","1":"35.91"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"36.36","1":"36.36"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.93","1":"35.93"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"36.01","1":"36.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"31.95","1":"31.95"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"32.13","1":"32.13"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"32.22","1":"32.22"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"31.88","1":"31.88"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"31.38","1":"31.38"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"31.15","1":"31.15"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.92","1":"28.92"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"27.95","1":"27.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.67","1":"28.67"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"28.67","1":"28.67"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.98","1":"27.98"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.46","1":"28.46"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.65","1":"28.65"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.40","1":"28.40"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"28.05","1":"28.05"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"28.25","1":"28.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.75","1":"27.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"27.75","1":"27.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.05","1":"28.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"27.70","1":"27.70"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.80","1":"27.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.35","1":"27.35"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"26.80","1":"26.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"26.51","1":"26.51"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"25.52","1":"25.52"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"24.58","1":"24.58"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"24.80","1":"24.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.88","1":"24.88"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"24.12","1":"24.12"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"24.41","1":"24.41"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"24.40","1":"24.40"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.40","1":"24.40"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.53","1":"24.53"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24.59","1":"24.59"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"24.45","1":"24.45"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"24.50","1":"24.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"23.60","1":"23.60"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.26","1":"23.26"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"23.40","1":"23.40"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"23.13","1":"23.13"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"23.07","1":"23.07"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"22.87","1":"22.87"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"21.53","1":"21.53"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"20.56","1":"20.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"20.84","1":"20.84"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.13","1":"21.13"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"21.17","1":"21.17"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"21.32","1":"21.32"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.98","1":"20.98"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"21.16","1":"21.16"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"21.40","1":"21.40"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"20.30","1":"20.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.62","1":"20.62"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"20.48","1":"20.48"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"20.17","1":"20.17"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"20.55","1":"20.55"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"21.24","1":"21.24"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"22.67","1":"22.67"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"21.48","1":"21.48"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"21.84","1":"21.84"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"22.29","1":"22.29"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"22.91","1":"22.91"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"22.79","1":"22.79"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"22.77","1":"22.77"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.90","1":"22.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"23.80","1":"23.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"23.50","1":"23.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"23.36","1":"23.36"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"23.02","1":"23.02"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.97","1":"22.97"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"21.90","1":"21.90"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"21.74","1":"21.74"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"21.97","1":"21.97"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"22.15","1":"22.15"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"21.98","1":"21.98"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"21.70","1":"21.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.71","1":"21.71"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"20.42","1":"20.42"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"20.85","1":"20.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"20.80","1":"20.80"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"20.38","1":"20.38"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.83","1":"20.83"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"21.32","1":"21.32"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"21.19","1":"21.19"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"21.35","1":"21.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"21.68","1":"21.68"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"22.01","1":"22.01"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"22.07","1":"22.07"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"21.96","1":"21.96"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"21.90","1":"21.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"21.25","1":"21.25"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"20.94","1":"20.94"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"20.71","1":"20.71"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"20.80","1":"20.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"20.68","1":"20.68"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"20.70","1":"20.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"20.74","1":"20.74"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"20.79","1":"20.79"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"20.51","1":"20.51"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"20.70","1":"20.70"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"20.84","1":"20.84"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"20.79","1":"20.79"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"20.75","1":"20.75"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.86","1":"20.86"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"20.85","1":"20.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"20.98","1":"20.98"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"21.25","1":"21.25"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"21.64","1":"21.64"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"21.81","1":"21.81"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"21.72","1":"21.72"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.39","1":"21.39"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.28","1":"21.28"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.72","1":"21.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.35","1":"21.35"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"21.08","1":"21.08"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21.17","1":"21.17"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"20.91","1":"20.91"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.15","1":"21.15"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"21.14","1":"21.14"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"20.90","1":"20.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"21.02","1":"21.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"21.01","1":"21.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"20.96","1":"20.96"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"20.61","1":"20.61"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"21.36","1":"21.36"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"20.97","1":"20.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"20.91","1":"20.91"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.19","1":"21.19"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"21.38","1":"21.38"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.45","1":"21.45"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.01","1":"21.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.01","1":"21.01"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.37","1":"21.37"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"21.98","1":"21.98"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.56","1":"21.56"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21.79","1":"21.79"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"21.29","1":"21.29"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.01","1":"21.01"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"20.96","1":"20.96"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"20.72","1":"20.72"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"20.14","1":"20.14"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.29","1":"20.29"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.51","1":"20.51"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.30","1":"20.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.44","1":"21.44"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"21.36","1":"21.36"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.38","1":"21.38"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"21.46","1":"21.46"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"22.51","1":"22.51"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22.90","1":"22.90"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"22.39","1":"22.39"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"21.81","1":"21.81"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.79","1":"21.79"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.59","1":"21.59"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"21.53","1":"21.53"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.74","1":"21.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.73","1":"22.73"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"22.85","1":"22.85"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"23.70","1":"23.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"24.90","1":"24.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"24.36","1":"24.36"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.12","1":"24.12"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24.20","1":"24.20"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"23.06","1":"23.06"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"23.52","1":"23.52"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"23.45","1":"23.45"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"23.78","1":"23.78"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.02","1":"25.02"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.33","1":"24.33"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.26","1":"24.26"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.05","1":"24.05"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"23.71","1":"23.71"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"23.86","1":"23.86"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.58","1":"23.58"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.78","1":"23.78"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.34","1":"23.34"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"22.84","1":"22.84"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.52","1":"22.52"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.58","1":"21.58"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.61","1":"20.61"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"20.51","1":"20.51"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"20.85","1":"20.85"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"20.81","1":"20.81"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"20.41","1":"20.41"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"20.69","1":"20.69"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"20.37","1":"20.37"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"20.33","1":"20.33"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"20.34","1":"20.34"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.38","1":"20.38"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.34","1":"20.34"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"20.28","1":"20.28"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"20.40","1":"20.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"20.09","1":"20.09"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.29","1":"20.29"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.38","1":"20.38"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"21.03","1":"21.03"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"20.80","1":"20.80"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20.87","1":"20.87"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"20.49","1":"20.49"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"20.66","1":"20.66"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"20.87","1":"20.87"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"21.60","1":"21.60"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"22.03","1":"22.03"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"21.81","1":"21.81"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"23.20","1":"23.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"22.65","1":"22.65"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"23.11","1":"23.11"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"23.60","1":"23.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"23.29","1":"23.29"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"23.20","1":"23.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"24.36","1":"24.36"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.40","1":"24.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"24.30","1":"24.30"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.99","1":"23.99"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.50","1":"23.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.31","1":"23.31"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.11","1":"24.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"24.21","1":"24.21"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"26.88","1":"26.88"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"27.37","1":"27.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"28.12","1":"28.12"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"26.83","1":"26.83"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"27.17","1":"27.17"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"27.89","1":"27.89"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.91","1":"27.91"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"27.40","1":"27.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"27.98","1":"27.98"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"27.64","1":"27.64"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"26.61","1":"26.61"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.06","1":"27.06"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.07","1":"27.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"27.28","1":"27.28"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.62","1":"28.62"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"29.99","1":"29.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"29.58","1":"29.58"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"28.79","1":"28.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.08","1":"29.08"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"29.83","1":"29.83"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.75","1":"29.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.67","1":"29.67"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.70","1":"29.70"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"29.74","1":"29.74"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"29.70","1":"29.70"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"29.98","1":"29.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"29.45","1":"29.45"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"29.06","1":"29.06"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"28.74","1":"28.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"28.43","1":"28.43"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"27.43","1":"27.43"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"27.40","1":"27.40"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"27.33","1":"27.33"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"26.92","1":"26.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"24.90","1":"24.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"25.66","1":"25.66"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"26.56","1":"26.56"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"25.95","1":"25.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"27.01","1":"27.01"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"27.78","1":"27.78"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"27.47","1":"27.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"27.26","1":"27.26"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"27.23","1":"27.23"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"27.21","1":"27.21"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"28.42","1":"28.42"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"28.48","1":"28.48"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"28.74","1":"28.74"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"28.24","1":"28.24"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"27.71","1":"27.71"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"27.45","1":"27.45"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"27.29","1":"27.29"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"26.78","1":"26.78"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"26.85","1":"26.85"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.01","1":"28.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.91","1":"27.91"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"26.93","1":"26.93"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"27.06","1":"27.06"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"26.65","1":"26.65"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"26.86","1":"26.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"27.20","1":"27.20"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"27.00","1":"27.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"26.59","1":"26.59"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"25.53","1":"25.53"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"25.46","1":"25.46"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"26.38","1":"26.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"26.02","1":"26.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"25.47","1":"25.47"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"25.03","1":"25.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"25.12","1":"25.12"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"25.52","1":"25.52"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"25.70","1":"25.70"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"25.99","1":"25.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"26.03","1":"26.03"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"25.76","1":"25.76"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"24.41","1":"24.41"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"24.64","1":"24.64"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.95","1":"23.95"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"24.20","1":"24.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"24.17","1":"24.17"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"24.15","1":"24.15"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"23.91","1":"23.91"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"23.83","1":"23.83"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"24.11","1":"24.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"24.34","1":"24.34"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"23.82","1":"23.82"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"24.03","1":"24.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"23.90","1":"23.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"23.79","1":"23.79"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"23.64","1":"23.64"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.71","1":"23.71"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"23.48","1":"23.48"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.50","1":"23.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"23.92","1":"23.92"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"24.57","1":"24.57"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"23.50","1":"23.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"23.31","1":"23.31"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"23.15","1":"23.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"24.02","1":"24.02"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"24.90","1":"24.90"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"24.95","1":"24.95"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"24.86","1":"24.86"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"25.21","1":"25.21"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"26.22","1":"26.22"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"26.30","1":"26.30"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"26.29","1":"26.29"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"25.96","1":"25.96"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"25.69","1":"25.69"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"26.26","1":"26.26"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.26","1":"26.26"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.14","1":"26.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"26.44","1":"26.44"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"25.74","1":"25.74"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"25.50","1":"25.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.99","1":"25.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"25.81","1":"25.81"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"26.58","1":"26.58"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.04","1":"26.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.59","1":"26.59"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"26.64","1":"26.64"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"28.64","1":"28.64"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"30.79","1":"30.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"29.53","1":"29.53"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"28.36","1":"28.36"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"28.69","1":"28.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"29.46","1":"29.46"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"30.69","1":"30.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"30.08","1":"30.08"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"29.90","1":"29.90"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"30.05","1":"30.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"30.15","1":"30.15"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.45","1":"29.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"29.00","1":"29.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"29.30","1":"29.30"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"30.28","1":"30.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"29.55","1":"29.55"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"29.03","1":"29.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"28.76","1":"28.76"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"28.83","1":"28.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"29.30","1":"29.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"29.64","1":"29.64"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"28.54","1":"28.54"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.90","1":"28.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"28.36","1":"28.36"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.97","1":"27.97"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.30","1":"27.30"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.21","1":"26.21"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"25.95","1":"25.95"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"25.57","1":"25.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.35","1":"25.35"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.34","1":"25.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.25","1":"25.25"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"26.62","1":"26.62"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"27.95","1":"27.95"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"28.25","1":"28.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"28.94","1":"28.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"28.14","1":"28.14"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.75","1":"26.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"26.99","1":"26.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"26.69","1":"26.69"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"26.01","1":"26.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"25.77","1":"25.77"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"26.75","1":"26.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.01","1":"25.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.94","1":"24.94"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.98","1":"24.98"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"24.57","1":"24.57"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.34","1":"24.34"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"24.76","1":"24.76"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"24.24","1":"24.24"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.23","1":"24.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"24.15","1":"24.15"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.86","1":"23.86"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.85","1":"23.85"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"23.83","1":"23.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"23.51","1":"23.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"23.53","1":"23.53"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"23.32","1":"23.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"23.56","1":"23.56"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"23.34","1":"23.34"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"23.48","1":"23.48"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"23.60","1":"23.60"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"23.40","1":"23.40"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"23.43","1":"23.43"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.46","1":"23.46"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"23.79","1":"23.79"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"23.60","1":"23.60"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"23.34","1":"23.34"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"23.81","1":"23.81"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"24.14","1":"24.14"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"24.09","1":"24.09"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"23.28","1":"23.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"22.76","1":"22.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"23.39","1":"23.39"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"23.41","1":"23.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"23.54","1":"23.54"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.29","1":"23.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"23.89","1":"23.89"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"25.70","1":"25.70"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"28.27","1":"28.27"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.31","1":"28.31"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"29.60","1":"29.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"29.46","1":"29.46"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"29.78","1":"29.78"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"29.71","1":"29.71"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"30.02","1":"30.02"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"29.99","1":"29.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"29.51","1":"29.51"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"29.48","1":"29.48"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"29.20","1":"29.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"30.70","1":"30.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.98","1":"30.98"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"31.89","1":"31.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"32.03","1":"32.03"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.45","1":"29.45"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"28.62","1":"28.62"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"28.14","1":"28.14"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.34","1":"28.34"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"28.87","1":"28.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.30","1":"29.30"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"31.65","1":"31.65"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"31.50","1":"31.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"31.10","1":"31.10"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.83","1":"32.83"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"32.85","1":"32.85"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.79","1":"32.79"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"32.39","1":"32.39"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"32.87","1":"32.87"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"32.61","1":"32.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"32.86","1":"32.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.40","1":"32.40"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"32.48","1":"32.48"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"31.52","1":"31.52"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"31.06","1":"31.06"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.47","1":"33.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"34.28","1":"34.28"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"35.00","1":"35.00"}]}