{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"62.35","1":"62.35"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"63.45","1":"63.45"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"62.90","1":"62.90"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"62.10","1":"62.10"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"62.25","1":"62.25"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"62.65","1":"62.65"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"62.95","1":"62.95"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"62.35","1":"62.35"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"62.50","1":"62.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"62.10","1":"62.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"61.75","1":"61.75"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"60.90","1":"60.90"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"60.60","1":"60.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"60.60","1":"60.60"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"60.40","1":"60.40"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"60.25","1":"60.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"59.90","1":"59.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"59.90","1":"59.90"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"59.95","1":"59.95"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"60.20","1":"60.20"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"60.00","1":"60.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"63.50","1":"63.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"63.45","1":"63.45"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"62.30","1":"62.30"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"66.25","1":"66.25"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"66.75","1":"66.75"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"69.75","1":"69.75"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"68.80","1":"68.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"67.60","1":"67.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"64.90","1":"64.90"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"66.25","1":"66.25"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"66.20","1":"66.20"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"65.85","1":"65.85"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"67.40","1":"67.40"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"66.75","1":"66.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"66.90","1":"66.90"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"66.70","1":"66.70"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"64.15","1":"64.15"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"63.50","1":"63.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"65.90","1":"65.90"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"65.00","1":"65.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"66.55","1":"66.55"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"66.95","1":"66.95"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"69.05","1":"69.05"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"68.95","1":"68.95"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"69.25","1":"69.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"68.90","1":"68.90"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"68.60","1":"68.60"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"68.60","1":"68.60"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"68.50","1":"68.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"68.00","1":"68.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"68.15","1":"68.15"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"68.65","1":"68.65"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"68.90","1":"68.90"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"70.35","1":"70.35"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"74.95","1":"74.95"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"74.50","1":"74.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"74.75","1":"74.75"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"75.90","1":"75.90"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"75.60","1":"75.60"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"74.90","1":"74.90"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"74.00","1":"74.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"75.50","1":"75.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"74.05","1":"74.05"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"72.20","1":"72.20"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"76.85","1":"76.85"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"75.50","1":"75.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"75.70","1":"75.70"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"75.00","1":"75.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"74.50","1":"74.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"70.80","1":"70.80"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"69.90","1":"69.90"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"66.45","1":"66.45"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"63.15","1":"63.15"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"62.70","1":"62.70"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"59.60","1":"59.60"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"56.90","1":"56.90"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"58.40","1":"58.40"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"55.40","1":"55.40"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"56.50","1":"56.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"55.20","1":"55.20"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"52.45","1":"52.45"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"49.85","1":"49.85"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"49.90","1":"49.90"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"50.75","1":"50.75"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"52.45","1":"52.45"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"51.95","1":"51.95"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"51.65","1":"51.65"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"49.85","1":"49.85"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"50.00","1":"50.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"50.25","1":"50.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"50.45","1":"50.45"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"50.00","1":"50.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"48.00","1":"48.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"48.50","1":"48.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"49.25","1":"49.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"49.05","1":"49.05"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"48.70","1":"48.70"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"47.50","1":"47.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"47.45","1":"47.45"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"46.00","1":"46.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"45.55","1":"45.55"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"46.50","1":"46.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"47.00","1":"47.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"46.50","1":"46.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"44.25","1":"44.25"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"44.15","1":"44.15"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"44.50","1":"44.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"43.10","1":"43.10"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"41.05","1":"41.05"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"43.00","1":"43.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"45.65","1":"45.65"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"47.90","1":"47.90"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"47.95","1":"47.95"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"46.80","1":"46.80"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"49.10","1":"49.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"51.55","1":"51.55"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"54.10","1":"54.10"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"53.10","1":"53.10"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"53.25","1":"53.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"52.15","1":"52.15"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"54.00","1":"54.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"53.20","1":"53.20"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"53.20","1":"53.20"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"51.25","1":"51.25"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"51.55","1":"51.55"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"53.45","1":"53.45"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"54.15","1":"54.15"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"55.60","1":"55.60"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"60.35","1":"60.35"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"60.05","1":"60.05"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"61.75","1":"61.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"60.80","1":"60.80"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"60.80","1":"60.80"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"60.05","1":"60.05"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"60.40","1":"60.40"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"59.75","1":"59.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"58.25","1":"58.25"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"57.40","1":"57.40"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"55.00","1":"55.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"57.75","1":"57.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"58.25","1":"58.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"58.50","1":"58.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"57.90","1":"57.90"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"57.20","1":"57.20"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"56.25","1":"56.25"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"53.70","1":"53.70"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"54.90","1":"54.90"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"54.10","1":"54.10"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"54.25","1":"54.25"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"54.00","1":"54.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"54.55","1":"54.55"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"56.75","1":"56.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"57.25","1":"57.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"55.50","1":"55.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"55.50","1":"55.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"56.00","1":"56.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"54.50","1":"54.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"55.25","1":"55.25"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"55.30","1":"55.30"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"55.50","1":"55.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"54.35","1":"54.35"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"55.00","1":"55.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"54.75","1":"54.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"55.40","1":"55.40"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"55.75","1":"55.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"55.85","1":"55.85"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"56.75","1":"56.75"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"57.10","1":"57.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"58.05","1":"58.05"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"58.90","1":"58.90"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"57.50","1":"57.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"56.85","1":"56.85"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"56.25","1":"56.25"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"56.75","1":"56.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"57.00","1":"57.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"57.30","1":"57.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"56.80","1":"56.80"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"56.90","1":"56.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"59.70","1":"59.70"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"62.65","1":"62.65"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"65.75","1":"65.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"65.85","1":"65.85"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"63.90","1":"63.90"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"64.05","1":"64.05"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"64.95","1":"64.95"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"63.20","1":"63.20"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"62.05","1":"62.05"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"60.90","1":"60.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"62.80","1":"62.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"60.70","1":"60.70"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"60.90","1":"60.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"63.90","1":"63.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"67.05","1":"67.05"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"69.00","1":"69.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"67.40","1":"67.40"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"67.05","1":"67.05"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"65.15","1":"65.15"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"65.00","1":"65.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"67.25","1":"67.25"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"67.75","1":"67.75"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"66.50","1":"66.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"65.95","1":"65.95"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"68.25","1":"68.25"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"71.65","1":"71.65"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"75.20","1":"75.20"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"74.25","1":"74.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"77.90","1":"77.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"79.30","1":"79.30"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"83.25","1":"83.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"83.00","1":"83.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"79.85","1":"79.85"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"79.90","1":"79.90"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"79.95","1":"79.95"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"79.30","1":"79.30"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"80.50","1":"80.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"82.50","1":"82.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"82.20","1":"82.20"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"85.75","1":"85.75"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"90.25","1":"90.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"92.25","1":"92.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"93.50","1":"93.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"92.40","1":"92.40"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"89.50","1":"89.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"89.25","1":"89.25"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"91.00","1":"91.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"89.50","1":"89.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"87.55","1":"87.55"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"87.95","1":"87.95"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"88.25","1":"88.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"87.00","1":"87.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"92.95","1":"92.95"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"97.55","1":"97.55"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"102.40","1":"102.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"103.90","1":"103.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"102.50","1":"102.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"101.90","1":"101.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"105.00","1":"105.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"110.25","1":"110.25"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"113.50","1":"113.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"111.80","1":"111.80"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"108.00","1":"108.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"107.00","1":"107.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"107.00","1":"107.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"107.55","1":"107.55"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"105.00","1":"105.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"101.00","1":"101.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"104.00","1":"104.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"107.00","1":"107.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"107.40","1":"107.40"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"107.90","1":"107.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"105.50","1":"105.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"106.50","1":"106.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"106.00","1":"106.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"108.10","1":"108.10"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"107.40","1":"107.40"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"106.55","1":"106.55"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"110.00","1":"110.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"111.30","1":"111.30"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"106.15","1":"106.15"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"111.45","1":"111.45"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"114.00","1":"114.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"109.00","1":"109.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"110.00","1":"110.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"110.70","1":"110.70"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"109.05","1":"109.05"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"109.50","1":"109.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"104.05","1":"104.05"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"104.85","1":"104.85"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"99.65","1":"99.65"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"102.45","1":"102.45"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"100.50","1":"100.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"96.50","1":"96.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"100.05","1":"100.05"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"103.00","1":"103.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"104.00","1":"104.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"106.00","1":"106.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"109.00","1":"109.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"104.00","1":"104.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"102.00","1":"102.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"104.90","1":"104.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"100.00","1":"100.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"101.00","1":"101.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"103.00","1":"103.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"104.90","1":"104.90"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"110.10","1":"110.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"115.60","1":"115.60"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"121.35","1":"121.35"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"127.40","1":"127.40"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"133.75","1":"133.75"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"139.90","1":"139.90"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"141.00","1":"141.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"139.75","1":"139.75"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"135.95","1":"135.95"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"131.00","1":"131.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"129.45","1":"129.45"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"128.95","1":"128.95"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"133.85","1":"133.85"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"128.05","1":"128.05"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"124.00","1":"124.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"128.75","1":"128.75"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"129.00","1":"129.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"128.50","1":"128.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"122.10","1":"122.10"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"127.30","1":"127.30"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"130.00","1":"130.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"130.00","1":"130.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"136.50","1":"136.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"135.60","1":"135.60"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"133.50","1":"133.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"134.50","1":"134.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"141.20","1":"141.20"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"148.25","1":"148.25"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"153.00","1":"153.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"149.70","1":"149.70"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"157.15","1":"157.15"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"155.40","1":"155.40"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"154.00","1":"154.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"153.75","1":"153.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"150.50","1":"150.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"156.25","1":"156.25"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"153.00","1":"153.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"149.90","1":"149.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"142.45","1":"142.45"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"135.00","1":"135.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"132.00","1":"132.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"136.55","1":"136.55"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"139.90","1":"139.90"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"146.80","1":"146.80"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"144.50","1":"144.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"138.00","1":"138.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"134.50","1":"134.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"132.50","1":"132.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"126.00","1":"126.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"123.00","1":"123.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"129.15","1":"129.15"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"135.60","1":"135.60"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"142.00","1":"142.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"139.00","1":"139.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"136.00","1":"136.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"132.00","1":"132.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"121.60","1":"121.60"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"115.55","1":"115.55"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"118.00","1":"118.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"123.90","1":"123.90"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"123.20","1":"123.20"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"117.05","1":"117.05"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"122.00","1":"122.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"120.00","1":"120.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"118.00","1":"118.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"119.50","1":"119.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"119.00","1":"119.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"119.90","1":"119.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"125.85","1":"125.85"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"124.75","1":"124.75"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"123.00","1":"123.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"123.95","1":"123.95"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"121.00","1":"121.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"123.00","1":"123.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"120.90","1":"120.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"122.35","1":"122.35"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"122.95","1":"122.95"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"122.50","1":"122.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"121.00","1":"121.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"121.50","1":"121.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"124.00","1":"124.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"122.80","1":"122.80"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"122.60","1":"122.60"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"123.00","1":"123.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"123.95","1":"123.95"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"123.00","1":"123.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"122.00","1":"122.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"122.50","1":"122.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"122.00","1":"122.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"120.50","1":"120.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"122.00","1":"122.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"122.50","1":"122.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"121.00","1":"121.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"121.15","1":"121.15"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"121.50","1":"121.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"120.00","1":"120.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"119.95","1":"119.95"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"114.10","1":"114.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"108.40","1":"108.40"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"103.00","1":"103.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"102.85","1":"102.85"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"102.00","1":"102.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"99.90","1":"99.90"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"100.90","1":"100.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"99.00","1":"99.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"98.75","1":"98.75"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"98.50","1":"98.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"98.50","1":"98.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"99.00","1":"99.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"103.00","1":"103.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"107.00","1":"107.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"111.25","1":"111.25"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"112.00","1":"112.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"109.00","1":"109.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"109.00","1":"109.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"105.25","1":"105.25"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"106.00","1":"106.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"111.05","1":"111.05"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"116.60","1":"116.60"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"119.90","1":"119.90"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"122.00","1":"122.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"120.00","1":"120.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"120.00","1":"120.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"118.00","1":"118.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"119.00","1":"119.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"119.25","1":"119.25"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"118.50","1":"118.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"119.00","1":"119.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"119.00","1":"119.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"119.00","1":"119.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"119.00","1":"119.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"116.65","1":"116.65"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"121.85","1":"121.85"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"123.90","1":"123.90"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"123.95","1":"123.95"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"130.10","1":"130.10"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"131.50","1":"131.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"130.45","1":"130.45"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"127.50","1":"127.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"124.00","1":"124.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"124.00","1":"124.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"128.00","1":"128.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"125.00","1":"125.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"124.00","1":"124.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"122.00","1":"122.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"121.35","1":"121.35"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"122.00","1":"122.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"122.00","1":"122.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"119.00","1":"119.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"118.95","1":"118.95"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"118.25","1":"118.25"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"116.00","1":"116.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"117.00","1":"117.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"116.40","1":"116.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"119.00","1":"119.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"121.00","1":"121.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"119.10","1":"119.10"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"122.20","1":"122.20"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"120.50","1":"120.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"122.90","1":"122.90"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"120.00","1":"120.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"121.50","1":"121.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"121.00","1":"121.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"124.00","1":"124.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"123.00","1":"123.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"123.00","1":"123.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"121.00","1":"121.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"121.65","1":"121.65"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"122.40","1":"122.40"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"120.50","1":"120.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"115.75","1":"115.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"114.25","1":"114.25"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"112.25","1":"112.25"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"110.00","1":"110.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"110.00","1":"110.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"112.45","1":"112.45"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"112.80","1":"112.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"114.85","1":"114.85"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"117.00","1":"117.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"116.90","1":"116.90"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"114.50","1":"114.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"114.75","1":"114.75"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"117.00","1":"117.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"118.80","1":"118.80"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"118.40","1":"118.40"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"119.00","1":"119.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"120.50","1":"120.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"123.20","1":"123.20"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"127.10","1":"127.10"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"134.00","1":"134.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"137.90","1":"137.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"133.50","1":"133.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"130.00","1":"130.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"130.50","1":"130.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"130.90","1":"130.90"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"131.00","1":"131.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"130.00","1":"130.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"128.00","1":"128.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"126.70","1":"126.70"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"124.90","1":"124.90"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"120.00","1":"120.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"120.50","1":"120.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"120.15","1":"120.15"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"122.00","1":"122.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"122.70","1":"122.70"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"121.50","1":"121.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"119.50","1":"119.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"120.30","1":"120.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"121.55","1":"121.55"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"120.90","1":"120.90"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"119.30","1":"119.30"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"118.35","1":"118.35"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"120.50","1":"120.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"122.75","1":"122.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"123.55","1":"123.55"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"123.15","1":"123.15"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"123.50","1":"123.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"123.35","1":"123.35"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"121.05","1":"121.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"122.05","1":"122.05"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"122.30","1":"122.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"123.95","1":"123.95"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"123.10","1":"123.10"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"120.95","1":"120.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"118.50","1":"118.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"122.20","1":"122.20"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"120.45","1":"120.45"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"120.05","1":"120.05"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"120.50","1":"120.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"121.05","1":"121.05"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"125.00","1":"125.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"126.40","1":"126.40"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"125.50","1":"125.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"126.25","1":"126.25"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"128.00","1":"128.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"127.00","1":"127.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"133.35","1":"133.35"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"137.45","1":"137.45"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"118.50","1":"118.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"124.40","1":"124.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"130.60","1":"130.60"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"136.10","1":"136.10"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"142.90","1":"142.90"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"147.00","1":"147.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"145.00","1":"145.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"140.60","1":"140.60"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"144.90","1":"144.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"142.00","1":"142.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"136.50","1":"136.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"142.00","1":"142.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"144.00","1":"144.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"141.55","1":"141.55"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"148.60","1":"148.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"151.00","1":"151.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"148.00","1":"148.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"146.00","1":"146.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"145.00","1":"145.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"149.00","1":"149.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"146.75","1":"146.75"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"150.50","1":"150.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"152.50","1":"152.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"160.10","1":"160.10"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"168.10","1":"168.10"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"165.00","1":"165.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"168.60","1":"168.60"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"168.50","1":"168.50"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"166.00","1":"166.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"168.00","1":"168.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"170.50","1":"170.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"179.00","1":"179.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"187.95","1":"187.95"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"186.00","1":"186.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"186.00","1":"186.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"176.70","1":"176.70"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"183.00","1":"183.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"183.95","1":"183.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"182.00","1":"182.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"180.50","1":"180.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"183.00","1":"183.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"175.75","1":"175.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"178.75","1":"178.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"187.65","1":"187.65"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"197.00","1":"197.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"206.85","1":"206.85"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"204.50","1":"204.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"202.25","1":"202.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"212.35","1":"212.35"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"222.95","1":"222.95"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"234.05","1":"234.05"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"243.00","1":"243.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"250.00","1":"250.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"244.00","1":"244.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"245.00","1":"245.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"236.00","1":"236.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"246.95","1":"246.95"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"258.00","1":"258.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"270.90","1":"270.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"281.95","1":"281.95"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"272.50","1":"272.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"271.00","1":"271.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"257.45","1":"257.45"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"244.60","1":"244.60"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"232.40","1":"232.40"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"244.00","1":"244.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"235.00","1":"235.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"240.00","1":"240.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"238.10","1":"238.10"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"238.00","1":"238.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"240.20","1":"240.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"240.00","1":"240.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"241.00","1":"241.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"253.05","1":"253.05"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"265.70","1":"265.70"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"273.00","1":"273.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"274.00","1":"274.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"268.50","1":"268.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"255.10","1":"255.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"267.85","1":"267.85"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"281.20","1":"281.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"295.25","1":"295.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"281.05","1":"281.05"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"288.00","1":"288.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"293.00","1":"293.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"278.35","1":"278.35"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"264.45","1":"264.45"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"251.25","1":"251.25"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"238.70","1":"238.70"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"249.00","1":"249.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"236.55","1":"236.55"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"248.35","1":"248.35"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"250.00","1":"250.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"241.00","1":"241.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"253.00","1":"253.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"265.65","1":"265.65"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"278.90","1":"278.90"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"291.00","1":"291.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"289.00","1":"289.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"290.00","1":"290.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"287.45","1":"287.45"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"293.25","1":"293.25"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"305.00","1":"305.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"320.00","1":"320.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"326.05","1":"326.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"325.05","1":"325.05"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"329.00","1":"329.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"316.50","1":"316.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"302.20","1":"302.20"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"313.50","1":"313.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"313.00","1":"313.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"317.20","1":"317.20"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"312.00","1":"312.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"315.25","1":"315.25"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"331.00","1":"331.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"347.55","1":"347.55"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"364.90","1":"364.90"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"383.10","1":"383.10"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"402.25","1":"402.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"422.35","1":"422.35"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"415.00","1":"415.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"394.75","1":"394.75"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"381.05","1":"381.05"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"386.00","1":"386.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"389.00","1":"389.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"382.00","1":"382.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"401.10","1":"401.10"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"414.25","1":"414.25"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"428.00","1":"428.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"407.00","1":"407.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"401.00","1":"401.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"382.80","1":"382.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"394.00","1":"394.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"374.30","1":"374.30"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"383.00","1":"383.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"363.85","1":"363.85"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"377.00","1":"377.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"389.95","1":"389.95"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"384.00","1":"384.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"391.90","1":"391.90"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"382.25","1":"382.25"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"380.00","1":"380.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"375.75","1":"375.75"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"370.00","1":"370.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"369.95","1":"369.95"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"365.50","1":"365.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"378.00","1":"378.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"384.00","1":"384.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"388.30","1":"388.30"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"394.00","1":"394.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"388.10","1":"388.10"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"394.90","1":"394.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"385.20","1":"385.20"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"384.90","1":"384.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"375.35","1":"375.35"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"379.90","1":"379.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"376.00","1":"376.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"394.80","1":"394.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"394.00","1":"394.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"390.50","1":"390.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"388.95","1":"388.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"387.00","1":"387.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"381.00","1":"381.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"400.05","1":"400.05"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"420.05","1":"420.05"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"441.05","1":"441.05"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"432.00","1":"432.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"431.95","1":"431.95"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"438.00","1":"438.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"425.00","1":"425.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"403.75","1":"403.75"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"383.60","1":"383.60"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"364.45","1":"364.45"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"382.65","1":"382.65"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"374.95","1":"374.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"365.00","1":"365.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"364.50","1":"364.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"346.30","1":"346.30"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"349.00","1":"349.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"342.00","1":"342.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"348.00","1":"348.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"344.00","1":"344.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"326.80","1":"326.80"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"310.50","1":"310.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"319.95","1":"319.95"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"304.00","1":"304.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"294.95","1":"294.95"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"298.75","1":"298.75"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"303.60","1":"303.60"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"318.75","1":"318.75"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"334.65","1":"334.65"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"335.95","1":"335.95"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"332.50","1":"332.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"328.95","1":"328.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"325.00","1":"325.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"322.30","1":"322.30"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"315.50","1":"315.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"316.50","1":"316.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"310.75","1":"310.75"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"303.05","1":"303.05"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"309.00","1":"309.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"307.00","1":"307.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"308.05","1":"308.05"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"307.00","1":"307.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"312.50","1":"312.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"314.50","1":"314.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"320.00","1":"320.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"331.75","1":"331.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"324.50","1":"324.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"327.00","1":"327.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"327.00","1":"327.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"322.00","1":"322.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"319.00","1":"319.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"306.00","1":"306.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"305.90","1":"305.90"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"309.00","1":"309.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"324.45","1":"324.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"326.00","1":"326.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"328.00","1":"328.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"329.00","1":"329.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"331.00","1":"331.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"332.00","1":"332.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"328.00","1":"328.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"321.00","1":"321.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"307.90","1":"307.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"316.50","1":"316.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"326.05","1":"326.05"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"339.90","1":"339.90"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"356.85","1":"356.85"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"374.65","1":"374.65"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"393.35","1":"393.35"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"405.00","1":"405.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"391.00","1":"391.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"397.00","1":"397.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"416.85","1":"416.85"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"433.00","1":"433.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"454.65","1":"454.65"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"477.35","1":"477.35"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"501.20","1":"501.20"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"526.25","1":"526.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"552.55","1":"552.55"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"580.15","1":"580.15"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"609.15","1":"609.15"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"639.60","1":"639.60"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"671.55","1":"671.55"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"705.10","1":"705.10"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"740.35","1":"740.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"756.95","1":"756.95"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"143.05","1":"143.05"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"150.20","1":"150.20"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"157.70","1":"157.70"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"165.58","1":"165.58"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"173.85","1":"173.85"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"182.54","1":"182.54"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"173.42","1":"173.42"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"164.75","1":"164.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"156.52","1":"156.52"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"148.70","1":"148.70"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"141.27","1":"141.27"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"134.21","1":"134.21"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"127.50","1":"127.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"133.87","1":"133.87"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"140.00","1":"140.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"136.30","1":"136.30"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"129.49","1":"129.49"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"123.02","1":"123.02"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"116.87","1":"116.87"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"111.03","1":"111.03"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"105.48","1":"105.48"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"100.21","1":"100.21"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"95.20","1":"95.20"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"90.44","1":"90.44"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"85.92","1":"85.92"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"81.63","1":"81.63"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"77.55","1":"77.55"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"73.68","1":"73.68"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"77.36","1":"77.36"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"81.22","1":"81.22"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"85.28","1":"85.28"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"89.54","1":"89.54"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"94.01","1":"94.01"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"97.50","1":"97.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"100.35","1":"100.35"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"104.25","1":"104.25"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"104.20","1":"104.20"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"98.99","1":"98.99"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"94.05","1":"94.05"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"89.35","1":"89.35"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"84.89","1":"84.89"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"80.65","1":"80.65"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"76.62","1":"76.62"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"84.28","1":"84.28"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"89.50","1":"89.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"88.56","1":"88.56"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"87.68","1":"87.68"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"86.81","1":"86.81"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"85.95","1":"85.95"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"85.10","1":"85.10"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"84.25","1":"84.25"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"83.41","1":"83.41"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"83.41","1":"83.41"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"82.58","1":"82.58"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"82.58","1":"82.58"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"81.76","1":"81.76"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"81.76","1":"81.76"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"77.68","1":"77.68"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"73.80","1":"73.80"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"70.11","1":"70.11"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"66.61","1":"66.61"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"63.28","1":"63.28"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"60.12","1":"60.12"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"59.12","1":"59.12"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"56.17","1":"56.17"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"53.37","1":"53.37"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"56.03","1":"56.03"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"53.23","1":"53.23"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"50.80","1":"50.80"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"53.34","1":"53.34"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"50.68","1":"50.68"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"48.15","1":"48.15"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"45.75","1":"45.75"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"43.47","1":"43.47"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"41.30","1":"41.30"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"39.24","1":"39.24"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"37.28","1":"37.28"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"39.14","1":"39.14"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"39.40","1":"39.40"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"38.00","1":"38.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"39.90","1":"39.90"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"41.89","1":"41.89"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"43.98","1":"43.98"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"46.17","1":"46.17"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"48.47","1":"48.47"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"46.05","1":"46.05"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"43.75","1":"43.75"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"41.57","1":"41.57"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"39.50","1":"39.50"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"39.50","1":"39.50"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"39.50","1":"39.50"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"39.50","1":"39.50"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"39.50","1":"39.50"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"39.50","1":"39.50"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"39.50","1":"39.50"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"37.53","1":"37.53"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"35.66","1":"35.66"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"33.88","1":"33.88"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"32.19","1":"32.19"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"30.59","1":"30.59"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"29.07","1":"29.07"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"27.62","1":"27.62"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"26.24","1":"26.24"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"24.93","1":"24.93"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"23.69","1":"23.69"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"22.51","1":"22.51"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"21.85","1":"21.85"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"22.94","1":"22.94"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"24.08","1":"24.08"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"25.25","1":"25.25"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"26.22","1":"26.22"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"27.52","1":"27.52"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"27.49","1":"27.49"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"26.12","1":"26.12"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"24.82","1":"24.82"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"23.58","1":"23.58"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"22.41","1":"22.41"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"21.29","1":"21.29"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"20.23","1":"20.23"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"19.22","1":"19.22"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"18.22","1":"18.22"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"19.22","1":"19.22"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"20.22","1":"20.22"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"19.24","1":"19.24"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"20.24","1":"20.24"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"20.25","1":"20.25"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"21.26","1":"21.26"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"22.32","1":"22.32"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"23.43","1":"23.43"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"24.60","1":"24.60"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"24.03","1":"24.03"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"23.02","1":"23.02"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"21.93","1":"21.93"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"23.02","1":"23.02"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"24.17","1":"24.17"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"25.05","1":"25.05"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"26.30","1":"26.30"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"27.61","1":"27.61"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"27.82","1":"27.82"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"26.45","1":"26.45"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"24.70","1":"24.70"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"23.77","1":"23.77"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"23.93","1":"23.93"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"22.77","1":"22.77"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"21.75","1":"21.75"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"22.83","1":"22.83"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"23.62","1":"23.62"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"22.87","1":"22.87"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"22.49","1":"22.49"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"21.69","1":"21.69"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"22.61","1":"22.61"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"23.05","1":"23.05"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"24.20","1":"24.20"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"25.41","1":"25.41"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"26.68","1":"26.68"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"28.01","1":"28.01"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"29.26","1":"29.26"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"30.72","1":"30.72"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"32.25","1":"32.25"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"33.86","1":"33.86"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"35.55","1":"35.55"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"37.32","1":"37.32"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"39.01","1":"39.01"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"40.96","1":"40.96"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"43.00","1":"43.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"45.15","1":"45.15"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"47.40","1":"47.40"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"49.77","1":"49.77"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"52.20","1":"52.20"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"54.81","1":"54.81"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"57.55","1":"57.55"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"60.42","1":"60.42"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"63.44","1":"63.44"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"66.61","1":"66.61"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"69.94","1":"69.94"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"66.45","1":"66.45"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"63.13","1":"63.13"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"59.98","1":"59.98"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"56.99","1":"56.99"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"54.15","1":"54.15"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"56.85","1":"56.85"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"54.67","1":"54.67"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"53.71","1":"53.71"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"51.04","1":"51.04"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"48.49","1":"48.49"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"50.81","1":"50.81"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"49.31","1":"49.31"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"48.42","1":"48.42"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"46.00","1":"46.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"43.70","1":"43.70"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"41.52","1":"41.52"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"41.27","1":"41.27"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"39.47","1":"39.47"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"37.50","1":"37.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"35.69","1":"35.69"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"37.47","1":"37.47"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"39.29","1":"39.29"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"41.13","1":"41.13"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"40.86","1":"40.86"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"38.95","1":"38.95"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"38.99","1":"38.99"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"38.46","1":"38.46"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"37.83","1":"37.83"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"39.52","1":"39.52"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"41.02","1":"41.02"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"41.54","1":"41.54"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"40.35","1":"40.35"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"38.43","1":"38.43"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"37.09","1":"37.09"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"37.49","1":"37.49"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"37.41","1":"37.41"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"39.17","1":"39.17"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"38.64","1":"38.64"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"39.16","1":"39.16"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"38.93","1":"38.93"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"36.99","1":"36.99"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"35.15","1":"35.15"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"36.85","1":"36.85"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"36.74","1":"36.74"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"36.22","1":"36.22"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"35.92","1":"35.92"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"35.68","1":"35.68"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"35.75","1":"35.75"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"36.40","1":"36.40"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"36.18","1":"36.18"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"35.88","1":"35.88"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"35.03","1":"35.03"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"35.83","1":"35.83"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"37.62","1":"37.62"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"38.12","1":"38.12"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"40.02","1":"40.02"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"42.02","1":"42.02"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"41.29","1":"41.29"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"40.20","1":"40.20"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"40.95","1":"40.95"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"42.96","1":"42.96"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"41.98","1":"41.98"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"40.97","1":"40.97"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"41.18","1":"41.18"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"40.42","1":"40.42"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"39.01","1":"39.01"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"38.96","1":"38.96"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"38.86","1":"38.86"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"40.21","1":"40.21"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"40.06","1":"40.06"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"40.02","1":"40.02"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"38.27","1":"38.27"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"36.36","1":"36.36"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"34.93","1":"34.93"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"36.63","1":"36.63"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"36.04","1":"36.04"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"35.85","1":"35.85"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"35.85","1":"35.85"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"36.04","1":"36.04"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"35.96","1":"35.96"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"34.84","1":"34.84"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"33.60","1":"33.60"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"32.75","1":"32.75"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"32.90","1":"32.90"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"32.54","1":"32.54"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"32.52","1":"32.52"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"31.43","1":"31.43"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"32.14","1":"32.14"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"31.94","1":"31.94"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"33.53","1":"33.53"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"34.15","1":"34.15"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"32.97","1":"32.97"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"32.29","1":"32.29"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"31.65","1":"31.65"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"31.78","1":"31.78"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"32.12","1":"32.12"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"32.50","1":"32.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"32.72","1":"32.72"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"32.47","1":"32.47"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"31.64","1":"31.64"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"33.22","1":"33.22"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"33.63","1":"33.63"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"33.42","1":"33.42"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"33.27","1":"33.27"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"32.91","1":"32.91"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"33.00","1":"33.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"33.28","1":"33.28"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"34.50","1":"34.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"34.74","1":"34.74"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"33.38","1":"33.38"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"33.96","1":"33.96"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"33.79","1":"33.79"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"33.35","1":"33.35"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"33.86","1":"33.86"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"34.22","1":"34.22"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"35.93","1":"35.93"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"36.30","1":"36.30"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"35.70","1":"35.70"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"34.78","1":"34.78"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"33.98","1":"33.98"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"33.47","1":"33.47"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"33.79","1":"33.79"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"34.23","1":"34.23"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"33.67","1":"33.67"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"33.18","1":"33.18"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"31.53","1":"31.53"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"31.57","1":"31.57"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"30.02","1":"30.02"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"28.85","1":"28.85"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"28.33","1":"28.33"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"29.74","1":"29.74"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"31.22","1":"31.22"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"31.69","1":"31.69"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"30.46","1":"30.46"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"30.77","1":"30.77"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"29.24","1":"29.24"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"27.93","1":"27.93"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"29.32","1":"29.32"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"28.25","1":"28.25"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"26.89","1":"26.89"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"25.55","1":"25.55"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"24.54","1":"24.54"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"25.76","1":"25.76"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"26.50","1":"26.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"26.83","1":"26.83"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"26.23","1":"26.23"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.54","1":"25.54"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"26.10","1":"26.10"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"26.42","1":"26.42"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"25.72","1":"25.72"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"25.74","1":"25.74"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"25.95","1":"25.95"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"26.02","1":"26.02"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"25.37","1":"25.37"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"25.75","1":"25.75"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"26.70","1":"26.70"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.94","1":"25.94"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"26.04","1":"26.04"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"25.16","1":"25.16"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"25.52","1":"25.52"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"26.79","1":"26.79"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"26.65","1":"26.65"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"27.11","1":"27.11"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"26.99","1":"26.99"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"26.62","1":"26.62"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"26.27","1":"26.27"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"25.92","1":"25.92"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"26.05","1":"26.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"26.46","1":"26.46"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"26.17","1":"26.17"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"26.29","1":"26.29"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"26.01","1":"26.01"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"26.30","1":"26.30"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"26.10","1":"26.10"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"26.04","1":"26.04"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"26.62","1":"26.62"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"26.83","1":"26.83"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"27.13","1":"27.13"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"28.48","1":"28.48"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"29.90","1":"29.90"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"28.92","1":"28.92"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"28.65","1":"28.65"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"28.16","1":"28.16"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"28.98","1":"28.98"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"29.30","1":"29.30"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"29.65","1":"29.65"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"29.16","1":"29.16"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"27.80","1":"27.80"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"27.68","1":"27.68"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"27.20","1":"27.20"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"27.01","1":"27.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"26.29","1":"26.29"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"25.53","1":"25.53"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"26.00","1":"26.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"26.27","1":"26.27"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"26.91","1":"26.91"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"26.67","1":"26.67"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"26.65","1":"26.65"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"26.83","1":"26.83"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"26.75","1":"26.75"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"26.47","1":"26.47"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"27.34","1":"27.34"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"26.83","1":"26.83"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"25.66","1":"25.66"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"25.94","1":"25.94"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"26.26","1":"26.26"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"26.49","1":"26.49"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"26.70","1":"26.70"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"26.38","1":"26.38"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"25.90","1":"25.90"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"25.32","1":"25.32"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"25.19","1":"25.19"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"24.92","1":"24.92"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"23.68","1":"23.68"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"22.96","1":"22.96"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"21.82","1":"21.82"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"22.89","1":"22.89"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"23.84","1":"23.84"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"23.99","1":"23.99"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"24.07","1":"24.07"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"23.88","1":"23.88"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"23.95","1":"23.95"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"23.97","1":"23.97"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"24.03","1":"24.03"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"25.23","1":"25.23"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"24.58","1":"24.58"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"24.47","1":"24.47"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"24.17","1":"24.17"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"24.81","1":"24.81"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"25.61","1":"25.61"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"25.11","1":"25.11"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"25.08","1":"25.08"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"26.23","1":"26.23"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"24.61","1":"24.61"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"24.16","1":"24.16"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"24.33","1":"24.33"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"24.61","1":"24.61"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"24.42","1":"24.42"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"25.64","1":"25.64"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"26.92","1":"26.92"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"27.57","1":"27.57"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"27.26","1":"27.26"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"26.95","1":"26.95"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"28.29","1":"28.29"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"29.70","1":"29.70"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"30.05","1":"30.05"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"29.45","1":"29.45"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"29.75","1":"29.75"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"29.15","1":"29.15"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"25.47","1":"25.47"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"25.22","1":"25.22"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"25.51","1":"25.51"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"25.54","1":"25.54"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"24.33","1":"24.33"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"23.12","1":"23.12"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"21.98","1":"21.98"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"22.42","1":"22.42"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"23.54","1":"23.54"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"23.21","1":"23.21"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"22.77","1":"22.77"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"21.80","1":"21.80"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"21.85","1":"21.85"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"21.31","1":"21.31"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"21.33","1":"21.33"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"21.71","1":"21.71"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"21.36","1":"21.36"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"20.55","1":"20.55"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"20.57","1":"20.57"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"20.22","1":"20.22"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"20.22","1":"20.22"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"20.23","1":"20.23"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"20.04","1":"20.04"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"19.04","1":"19.04"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"19.20","1":"19.20"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"18.20","1":"18.20"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"17.60","1":"17.60"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"16.60","1":"16.60"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"15.65","1":"15.65"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"16.65","1":"16.65"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"17.65","1":"17.65"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"17.40","1":"17.40"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"18.36","1":"18.36"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"18.11","1":"18.11"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"17.84","1":"17.84"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"17.05","1":"17.05"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"17.26","1":"17.26"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"16.51","1":"16.51"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"17.17","1":"17.17"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"17.80","1":"17.80"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"18.30","1":"18.30"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"18.05","1":"18.05"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"17.91","1":"17.91"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"18.01","1":"18.01"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"17.71","1":"17.71"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"17.41","1":"17.41"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"17.21","1":"17.21"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"16.47","1":"16.47"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"17.40","1":"17.40"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"17.12","1":"17.12"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"17.09","1":"17.09"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"16.85","1":"16.85"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"16.78","1":"16.78"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"16.78","1":"16.78"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"17.39","1":"17.39"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"17.38","1":"17.38"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"17.48","1":"17.48"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"17.43","1":"17.43"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"17.70","1":"17.70"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"18.62","1":"18.62"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"18.17","1":"18.17"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"18.28","1":"18.28"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"18.48","1":"18.48"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"18.59","1":"18.59"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"19.15","1":"19.15"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"18.76","1":"18.76"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"18.64","1":"18.64"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"18.42","1":"18.42"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"18.30","1":"18.30"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"18.37","1":"18.37"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"18.46","1":"18.46"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"18.08","1":"18.08"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"17.96","1":"17.96"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"18.04","1":"18.04"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"17.77","1":"17.77"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"17.59","1":"17.59"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"16.62","1":"16.62"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"16.56","1":"16.56"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"16.69","1":"16.69"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"16.58","1":"16.58"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"16.28","1":"16.28"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"15.28","1":"15.28"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"15.87","1":"15.87"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"15.50","1":"15.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"15.83","1":"15.83"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"15.68","1":"15.68"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"15.41","1":"15.41"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"14.64","1":"14.64"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"14.15","1":"14.15"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"14.55","1":"14.55"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"14.54","1":"14.54"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"14.18","1":"14.18"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"14.54","1":"14.54"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"13.79","1":"13.79"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"13.63","1":"13.63"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"13.22","1":"13.22"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"12.80","1":"12.80"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"12.75","1":"12.75"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"13.32","1":"13.32"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"13.50","1":"13.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"14.50","1":"14.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"14.60","1":"14.60"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"14.56","1":"14.56"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"14.44","1":"14.44"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"14.33","1":"14.33"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"13.87","1":"13.87"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"13.49","1":"13.49"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"13.24","1":"13.24"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"13.24","1":"13.24"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"13.30","1":"13.30"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"13.38","1":"13.38"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"13.14","1":"13.14"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"13.22","1":"13.22"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"13.56","1":"13.56"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"13.40","1":"13.40"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.13","1":"13.13"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"13.08","1":"13.08"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"13.86","1":"13.86"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"14.11","1":"14.11"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"14.09","1":"14.09"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"13.68","1":"13.68"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"13.92","1":"13.92"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"14.86","1":"14.86"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"14.47","1":"14.47"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"14.51","1":"14.51"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"14.83","1":"14.83"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"14.98","1":"14.98"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"15.22","1":"15.22"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"15.75","1":"15.75"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"15.96","1":"15.96"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"15.23","1":"15.23"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"15.20","1":"15.20"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"14.89","1":"14.89"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"14.24","1":"14.24"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"14.05","1":"14.05"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"14.52","1":"14.52"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"14.36","1":"14.36"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"15.36","1":"15.36"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"16.09","1":"16.09"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"16.74","1":"16.74"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"15.94","1":"15.94"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"15.69","1":"15.69"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"15.61","1":"15.61"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"16.04","1":"16.04"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"15.94","1":"15.94"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"16.03","1":"16.03"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"16.25","1":"16.25"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"16.68","1":"16.68"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"16.51","1":"16.51"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"16.24","1":"16.24"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"16.12","1":"16.12"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"16.35","1":"16.35"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"16.39","1":"16.39"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"16.43","1":"16.43"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"16.43","1":"16.43"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"16.22","1":"16.22"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"16.33","1":"16.33"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"16.08","1":"16.08"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"15.98","1":"15.98"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"16.35","1":"16.35"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"16.29","1":"16.29"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"16.10","1":"16.10"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"16.35","1":"16.35"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"16.09","1":"16.09"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"16.03","1":"16.03"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"16.14","1":"16.14"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"16.02","1":"16.02"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"16.13","1":"16.13"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"16.03","1":"16.03"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"16.31","1":"16.31"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"16.25","1":"16.25"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"15.78","1":"15.78"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"16.56","1":"16.56"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"16.32","1":"16.32"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"16.30","1":"16.30"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"16.35","1":"16.35"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"16.65","1":"16.65"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"16.57","1":"16.57"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"16.52","1":"16.52"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"17.52","1":"17.52"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"18.52","1":"18.52"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"18.94","1":"18.94"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"18.13","1":"18.13"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"17.63","1":"17.63"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"17.84","1":"17.84"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"18.35","1":"18.35"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"18.51","1":"18.51"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"18.42","1":"18.42"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"18.35","1":"18.35"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"18.10","1":"18.10"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"17.93","1":"17.93"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"17.49","1":"17.49"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"16.55","1":"16.55"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"16.77","1":"16.77"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"17.58","1":"17.58"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"17.91","1":"17.91"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"18.01","1":"18.01"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"17.64","1":"17.64"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"17.63","1":"17.63"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"17.35","1":"17.35"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"16.72","1":"16.72"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"17.02","1":"17.02"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"17.08","1":"17.08"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"16.81","1":"16.81"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"16.69","1":"16.69"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"16.47","1":"16.47"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"15.54","1":"15.54"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"15.13","1":"15.13"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"14.59","1":"14.59"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"14.04","1":"14.04"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"14.67","1":"14.67"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"15.12","1":"15.12"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.39","1":"15.39"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"16.15","1":"16.15"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"17.14","1":"17.14"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"16.89","1":"16.89"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"16.75","1":"16.75"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"17.37","1":"17.37"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"18.08","1":"18.08"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"17.71","1":"17.71"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"18.19","1":"18.19"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"17.70","1":"17.70"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"17.67","1":"17.67"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"18.03","1":"18.03"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"17.75","1":"17.75"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"17.03","1":"17.03"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"17.13","1":"17.13"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"17.06","1":"17.06"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"18.06","1":"18.06"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"18.47","1":"18.47"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"17.98","1":"17.98"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"18.46","1":"18.46"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"18.31","1":"18.31"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"18.25","1":"18.25"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"18.17","1":"18.17"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"18.83","1":"18.83"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"19.83","1":"19.83"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"20.20","1":"20.20"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"19.96","1":"19.96"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"19.32","1":"19.32"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"19.80","1":"19.80"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"19.75","1":"19.75"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"19.24","1":"19.24"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"19.30","1":"19.30"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"20.15","1":"20.15"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"19.44","1":"19.44"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"19.18","1":"19.18"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"18.72","1":"18.72"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"15.42","1":"15.42"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"14.67","1":"14.67"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"14.97","1":"14.97"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"14.68","1":"14.68"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"14.40","1":"14.40"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"14.44","1":"14.44"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"13.75","1":"13.75"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"13.43","1":"13.43"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"12.49","1":"12.49"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"13.19","1":"13.19"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"13.63","1":"13.63"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"14.63","1":"14.63"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"15.63","1":"15.63"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"15.85","1":"15.85"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"15.42","1":"15.42"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"15.69","1":"15.69"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"15.23","1":"15.23"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"15.37","1":"15.37"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"15.24","1":"15.24"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"16.24","1":"16.24"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"17.14","1":"17.14"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.68","1":"17.68"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"17.49","1":"17.49"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"17.86","1":"17.86"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"17.82","1":"17.82"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"17.61","1":"17.61"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.34","1":"17.34"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"16.96","1":"16.96"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.07","1":"17.07"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"17.14","1":"17.14"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.21","1":"17.21"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"16.82","1":"16.82"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.57","1":"17.57"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"17.84","1":"17.84"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"17.31","1":"17.31"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.10","1":"17.10"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"16.91","1":"16.91"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"17.07","1":"17.07"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.99","1":"16.99"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"16.93","1":"16.93"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"16.72","1":"16.72"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"15.79","1":"15.79"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"15.94","1":"15.94"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"16.01","1":"16.01"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"16.33","1":"16.33"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"15.85","1":"15.85"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"15.66","1":"15.66"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"15.85","1":"15.85"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"16.19","1":"16.19"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"15.90","1":"15.90"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"15.97","1":"15.97"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"15.93","1":"15.93"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"16.03","1":"16.03"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"15.87","1":"15.87"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"15.83","1":"15.83"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"16.02","1":"16.02"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"15.75","1":"15.75"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"15.75","1":"15.75"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"15.85","1":"15.85"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"15.65","1":"15.65"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"15.91","1":"15.91"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"15.77","1":"15.77"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"15.78","1":"15.78"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"15.91","1":"15.91"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"15.56","1":"15.56"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"15.46","1":"15.46"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"15.58","1":"15.58"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"16.06","1":"16.06"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"15.75","1":"15.75"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"15.55","1":"15.55"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"15.46","1":"15.46"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"15.49","1":"15.49"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"15.34","1":"15.34"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"14.88","1":"14.88"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"14.52","1":"14.52"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"13.57","1":"13.57"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"13.51","1":"13.51"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"13.49","1":"13.49"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"14.49","1":"14.49"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"15.13","1":"15.13"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"15.27","1":"15.27"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"15.01","1":"15.01"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"14.77","1":"14.77"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"14.72","1":"14.72"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"14.34","1":"14.34"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"14.14","1":"14.14"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"14.01","1":"14.01"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"13.71","1":"13.71"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"14.15","1":"14.15"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"13.76","1":"13.76"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"13.50","1":"13.50"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"13.60","1":"13.60"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"13.70","1":"13.70"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"13.98","1":"13.98"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"14.31","1":"14.31"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.39","1":"14.39"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"14.28","1":"14.28"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"13.89","1":"13.89"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"13.86","1":"13.86"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"13.61","1":"13.61"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"13.53","1":"13.53"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"13.68","1":"13.68"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"13.57","1":"13.57"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"14.01","1":"14.01"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"15.01","1":"15.01"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"16.01","1":"16.01"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"15.55","1":"15.55"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"14.92","1":"14.92"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"15.92","1":"15.92"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"16.22","1":"16.22"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"15.87","1":"15.87"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"16.59","1":"16.59"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"16.36","1":"16.36"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"16.25","1":"16.25"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"16.11","1":"16.11"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.03","1":"16.03"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"16.07","1":"16.07"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"16.34","1":"16.34"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"16.46","1":"16.46"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"16.38","1":"16.38"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"16.07","1":"16.07"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"16.17","1":"16.17"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"16.69","1":"16.69"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"16.47","1":"16.47"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"16.33","1":"16.33"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"16.44","1":"16.44"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"16.14","1":"16.14"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"15.89","1":"15.89"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"15.53","1":"15.53"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"15.89","1":"15.89"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"16.40","1":"16.40"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"17.05","1":"17.05"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"16.85","1":"16.85"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.86","1":"16.86"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"16.97","1":"16.97"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.80","1":"16.80"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"16.80","1":"16.80"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.57","1":"16.57"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.44","1":"16.44"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"16.40","1":"16.40"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"16.33","1":"16.33"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"16.14","1":"16.14"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.12","1":"16.12"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"16.08","1":"16.08"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"15.83","1":"15.83"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"15.88","1":"15.88"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"15.63","1":"15.63"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"15.49","1":"15.49"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"15.44","1":"15.44"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"15.54","1":"15.54"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"15.21","1":"15.21"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"14.82","1":"14.82"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"14.52","1":"14.52"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"14.88","1":"14.88"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"14.99","1":"14.99"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"15.03","1":"15.03"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"14.80","1":"14.80"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"14.81","1":"14.81"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"14.46","1":"14.46"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"14.11","1":"14.11"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"14.20","1":"14.20"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"14.65","1":"14.65"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"14.71","1":"14.71"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"14.70","1":"14.70"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"14.62","1":"14.62"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"14.50","1":"14.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"14.56","1":"14.56"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"14.75","1":"14.75"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"15.13","1":"15.13"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"16.14","1":"16.14"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"16.25","1":"16.25"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"15.89","1":"15.89"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"15.72","1":"15.72"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"15.73","1":"15.73"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"15.71","1":"15.71"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"15.67","1":"15.67"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"15.82","1":"15.82"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"15.73","1":"15.73"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"15.92","1":"15.92"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"15.96","1":"15.96"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"16.16","1":"16.16"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"16.30","1":"16.30"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"16.31","1":"16.31"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.76","1":"16.76"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.76","1":"16.76"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"16.52","1":"16.52"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"16.46","1":"16.46"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"16.42","1":"16.42"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"16.37","1":"16.37"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"16.24","1":"16.24"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"16.32","1":"16.32"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"16.28","1":"16.28"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"16.66","1":"16.66"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"17.66","1":"17.66"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"17.95","1":"17.95"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"18.27","1":"18.27"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"17.78","1":"17.78"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"17.51","1":"17.51"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.85","1":"17.85"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"18.10","1":"18.10"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"19.10","1":"19.10"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"19.19","1":"19.19"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"20.19","1":"20.19"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"21.10","1":"21.10"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"20.77","1":"20.77"},{"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":"20.26","1":"20.26"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"20.74","1":"20.74"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"20.57","1":"20.57"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"20.79","1":"20.79"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"20.59","1":"20.59"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"20.24","1":"20.24"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"20.46","1":"20.46"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"21.07","1":"21.07"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"21.23","1":"21.23"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"21.53","1":"21.53"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"22.20","1":"22.20"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"22.44","1":"22.44"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"22.31","1":"22.31"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"22.52","1":"22.52"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"22.68","1":"22.68"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"22.65","1":"22.65"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"22.76","1":"22.76"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"22.15","1":"22.15"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"22.17","1":"22.17"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"23.25","1":"23.25"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"23.61","1":"23.61"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"23.33","1":"23.33"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"22.29","1":"22.29"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"21.63","1":"21.63"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"21.68","1":"21.68"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"21.36","1":"21.36"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.06","1":"21.06"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"21.35","1":"21.35"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"21.01","1":"21.01"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"20.85","1":"20.85"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"20.97","1":"20.97"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"20.86","1":"20.86"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"20.83","1":"20.83"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"21.49","1":"21.49"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"21.62","1":"21.62"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"21.13","1":"21.13"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"21.23","1":"21.23"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"21.49","1":"21.49"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"22.07","1":"22.07"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"22.05","1":"22.05"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"19.87","1":"19.87"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"20.24","1":"20.24"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"19.33","1":"19.33"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"18.40","1":"18.40"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"17.48","1":"17.48"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"16.96","1":"16.96"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"16.82","1":"16.82"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"17.39","1":"17.39"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"17.62","1":"17.62"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"17.31","1":"17.31"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"17.10","1":"17.10"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"17.14","1":"17.14"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"17.40","1":"17.40"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"17.72","1":"17.72"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"16.96","1":"16.96"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"16.84","1":"16.84"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"16.89","1":"16.89"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"16.25","1":"16.25"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"16.28","1":"16.28"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"16.29","1":"16.29"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"16.07","1":"16.07"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"16.92","1":"16.92"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"17.03","1":"17.03"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"16.99","1":"16.99"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"17.52","1":"17.52"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"17.81","1":"17.81"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"17.43","1":"17.43"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"16.92","1":"16.92"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"16.83","1":"16.83"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"17.12","1":"17.12"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"16.90","1":"16.90"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"16.77","1":"16.77"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"16.72","1":"16.72"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"16.17","1":"16.17"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"15.97","1":"15.97"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"16.03","1":"16.03"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"15.85","1":"15.85"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"15.98","1":"15.98"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"16.55","1":"16.55"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"16.76","1":"16.76"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"16.84","1":"16.84"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"17.15","1":"17.15"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"17.27","1":"17.27"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"17.75","1":"17.75"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"17.74","1":"17.74"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"17.65","1":"17.65"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"17.34","1":"17.34"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"17.16","1":"17.16"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"17.11","1":"17.11"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"17.61","1":"17.61"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"17.59","1":"17.59"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"17.66","1":"17.66"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"17.52","1":"17.52"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"17.55","1":"17.55"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"17.60","1":"17.60"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"17.58","1":"17.58"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"17.48","1":"17.48"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"17.37","1":"17.37"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"17.05","1":"17.05"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"17.14","1":"17.14"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"17.65","1":"17.65"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"18.19","1":"18.19"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"19.19","1":"19.19"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"19.13","1":"19.13"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"18.89","1":"18.89"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"18.70","1":"18.70"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"18.78","1":"18.78"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"18.82","1":"18.82"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"19.05","1":"19.05"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"18.84","1":"18.84"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"18.80","1":"18.80"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"18.74","1":"18.74"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"19.08","1":"19.08"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"19.16","1":"19.16"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"18.86","1":"18.86"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"18.70","1":"18.70"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"18.78","1":"18.78"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"18.62","1":"18.62"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"18.56","1":"18.56"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"19.46","1":"19.46"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"20.39","1":"20.39"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"20.14","1":"20.14"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"19.74","1":"19.74"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"19.75","1":"19.75"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"19.76","1":"19.76"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"19.49","1":"19.49"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"19.01","1":"19.01"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"19.01","1":"19.01"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"19.11","1":"19.11"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"19.07","1":"19.07"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"18.96","1":"18.96"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"18.69","1":"18.69"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"18.57","1":"18.57"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"18.66","1":"18.66"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"18.51","1":"18.51"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"18.59","1":"18.59"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"18.55","1":"18.55"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"18.51","1":"18.51"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"18.69","1":"18.69"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"18.63","1":"18.63"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"19.27","1":"19.27"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"19.63","1":"19.63"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"20.01","1":"20.01"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"19.51","1":"19.51"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"20.51","1":"20.51"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"20.45","1":"20.45"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"20.28","1":"20.28"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"20.76","1":"20.76"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"20.74","1":"20.74"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"20.51","1":"20.51"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"20.25","1":"20.25"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"20.54","1":"20.54"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"20.34","1":"20.34"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"19.81","1":"19.81"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"20.11","1":"20.11"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"20.07","1":"20.07"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"19.99","1":"19.99"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"20.15","1":"20.15"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"20.20","1":"20.20"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"19.95","1":"19.95"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"20.06","1":"20.06"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"20.00","1":"20.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"20.06","1":"20.06"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"20.10","1":"20.10"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"20.15","1":"20.15"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"20.20","1":"20.20"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"20.32","1":"20.32"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"21.33","1":"21.33"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"20.83","1":"20.83"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"21.27","1":"21.27"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"21.29","1":"21.29"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"21.23","1":"21.23"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"21.40","1":"21.40"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"21.32","1":"21.32"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"21.44","1":"21.44"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"22.50","1":"22.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"22.66","1":"22.66"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"22.39","1":"22.39"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"22.29","1":"22.29"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"22.57","1":"22.57"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"22.89","1":"22.89"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"22.82","1":"22.82"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"23.64","1":"23.64"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"23.46","1":"23.46"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"22.88","1":"22.88"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"22.86","1":"22.86"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"23.02","1":"23.02"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"24.15","1":"24.15"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"23.89","1":"23.89"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"23.99","1":"23.99"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"24.50","1":"24.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"24.28","1":"24.28"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"24.37","1":"24.37"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"23.92","1":"23.92"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"23.87","1":"23.87"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"23.58","1":"23.58"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"23.79","1":"23.79"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"23.92","1":"23.92"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"23.79","1":"23.79"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"23.68","1":"23.68"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"23.51","1":"23.51"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"23.66","1":"23.66"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"23.74","1":"23.74"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"23.64","1":"23.64"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"24.16","1":"24.16"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"24.00","1":"24.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"23.83","1":"23.83"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"23.76","1":"23.76"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"24.45","1":"24.45"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"24.27","1":"24.27"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"23.86","1":"23.86"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"24.13","1":"24.13"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"24.38","1":"24.38"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"23.86","1":"23.86"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"24.46","1":"24.46"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"24.20","1":"24.20"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"24.03","1":"24.03"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"24.09","1":"24.09"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"22.90","1":"22.90"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"23.20","1":"23.20"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"23.38","1":"23.38"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"24.02","1":"24.02"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"24.01","1":"24.01"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"24.32","1":"24.32"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"24.58","1":"24.58"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"25.04","1":"25.04"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"24.99","1":"24.99"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"25.10","1":"25.10"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"24.98","1":"24.98"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"24.74","1":"24.74"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"24.77","1":"24.77"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"24.67","1":"24.67"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"25.10","1":"25.10"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"25.44","1":"25.44"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"25.05","1":"25.05"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"25.07","1":"25.07"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"25.13","1":"25.13"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"25.13","1":"25.13"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"24.96","1":"24.96"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"24.86","1":"24.86"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"24.71","1":"24.71"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"24.80","1":"24.80"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"24.77","1":"24.77"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"25.04","1":"25.04"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"25.26","1":"25.26"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"25.01","1":"25.01"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"25.41","1":"25.41"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"25.06","1":"25.06"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"24.94","1":"24.94"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"24.93","1":"24.93"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"24.50","1":"24.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"24.52","1":"24.52"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"24.39","1":"24.39"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"23.36","1":"23.36"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"23.96","1":"23.96"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"23.56","1":"23.56"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"23.55","1":"23.55"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"23.41","1":"23.41"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"23.27","1":"23.27"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"23.72","1":"23.72"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"23.82","1":"23.82"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"24.62","1":"24.62"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"24.83","1":"24.83"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"24.86","1":"24.86"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"25.09","1":"25.09"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"25.38","1":"25.38"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"25.99","1":"25.99"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"25.53","1":"25.53"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"25.54","1":"25.54"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"25.60","1":"25.60"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"24.55","1":"24.55"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"23.43","1":"23.43"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"23.48","1":"23.48"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"23.27","1":"23.27"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"23.31","1":"23.31"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"22.80","1":"22.80"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"22.33","1":"22.33"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"22.46","1":"22.46"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"22.31","1":"22.31"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"21.86","1":"21.86"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"21.92","1":"21.92"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"22.57","1":"22.57"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"22.49","1":"22.49"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"19.10","1":"19.10"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"19.22","1":"19.22"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"19.15","1":"19.15"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"19.59","1":"19.59"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"19.13","1":"19.13"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"19.51","1":"19.51"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"19.97","1":"19.97"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"20.97","1":"20.97"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"20.88","1":"20.88"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"20.66","1":"20.66"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"20.61","1":"20.61"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"20.88","1":"20.88"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"20.90","1":"20.90"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"20.84","1":"20.84"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"21.11","1":"21.11"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"21.30","1":"21.30"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"21.25","1":"21.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"21.06","1":"21.06"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"20.91","1":"20.91"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"21.18","1":"21.18"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"21.14","1":"21.14"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"22.18","1":"22.18"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"22.13","1":"22.13"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"22.90","1":"22.90"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"22.07","1":"22.07"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"22.49","1":"22.49"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"23.18","1":"23.18"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"23.62","1":"23.62"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"24.44","1":"24.44"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"24.67","1":"24.67"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"24.45","1":"24.45"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"24.19","1":"24.19"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"24.49","1":"24.49"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"24.33","1":"24.33"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"25.31","1":"25.31"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"25.80","1":"25.80"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"25.30","1":"25.30"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"24.88","1":"24.88"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"25.06","1":"25.06"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"24.27","1":"24.27"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"24.33","1":"24.33"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"23.83","1":"23.83"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"23.04","1":"23.04"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"21.89","1":"21.89"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"21.72","1":"21.72"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"22.08","1":"22.08"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"23.18","1":"23.18"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"23.63","1":"23.63"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"23.75","1":"23.75"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"24.91","1":"24.91"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"25.43","1":"25.43"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"24.74","1":"24.74"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"24.91","1":"24.91"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"24.71","1":"24.71"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"25.11","1":"25.11"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"25.63","1":"25.63"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"25.03","1":"25.03"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"24.85","1":"24.85"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"24.78","1":"24.78"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"24.81","1":"24.81"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"24.71","1":"24.71"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"24.62","1":"24.62"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.03","1":"25.03"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"24.85","1":"24.85"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"24.82","1":"24.82"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"24.71","1":"24.71"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"25.10","1":"25.10"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"26.35","1":"26.35"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"27.66","1":"27.66"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"28.44","1":"28.44"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"28.81","1":"28.81"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"27.98","1":"27.98"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"27.02","1":"27.02"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"26.93","1":"26.93"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"27.86","1":"27.86"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"28.23","1":"28.23"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"28.23","1":"28.23"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"27.51","1":"27.51"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"27.04","1":"27.04"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"27.93","1":"27.93"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"28.67","1":"28.67"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"27.70","1":"27.70"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"27.30","1":"27.30"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"27.57","1":"27.57"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"27.64","1":"27.64"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"26.77","1":"26.77"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"25.99","1":"25.99"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"25.09","1":"25.09"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"25.01","1":"25.01"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"23.76","1":"23.76"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"23.48","1":"23.48"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"24.13","1":"24.13"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"25.33","1":"25.33"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"26.41","1":"26.41"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"27.15","1":"27.15"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"26.76","1":"26.76"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"26.32","1":"26.32"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"26.35","1":"26.35"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"27.00","1":"27.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"26.46","1":"26.46"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"25.81","1":"25.81"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"26.43","1":"26.43"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"26.30","1":"26.30"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"26.29","1":"26.29"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"26.01","1":"26.01"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"25.99","1":"25.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"24.83","1":"24.83"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"24.95","1":"24.95"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"24.14","1":"24.14"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"24.54","1":"24.54"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"24.46","1":"24.46"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"24.33","1":"24.33"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"25.54","1":"25.54"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"24.90","1":"24.90"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"24.70","1":"24.70"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"24.23","1":"24.23"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"23.43","1":"23.43"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"23.85","1":"23.85"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"23.81","1":"23.81"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"24.11","1":"24.11"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"24.54","1":"24.54"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"24.49","1":"24.49"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"24.62","1":"24.62"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"24.52","1":"24.52"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"24.15","1":"24.15"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"24.05","1":"24.05"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"24.45","1":"24.45"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"25.01","1":"25.01"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"24.99","1":"24.99"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"24.41","1":"24.41"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"24.95","1":"24.95"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"25.08","1":"25.08"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"25.10","1":"25.10"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"25.13","1":"25.13"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"25.11","1":"25.11"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"26.36","1":"26.36"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"26.16","1":"26.16"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"26.19","1":"26.19"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"26.48","1":"26.48"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"27.26","1":"27.26"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"27.58","1":"27.58"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"27.59","1":"27.59"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"27.42","1":"27.42"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"27.43","1":"27.43"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"27.05","1":"27.05"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"27.37","1":"27.37"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"27.21","1":"27.21"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"27.19","1":"27.19"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"27.57","1":"27.57"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"27.30","1":"27.30"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"27.07","1":"27.07"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"27.15","1":"27.15"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"27.21","1":"27.21"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"26.85","1":"26.85"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"27.03","1":"27.03"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"27.01","1":"27.01"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"28.36","1":"28.36"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"28.21","1":"28.21"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"29.07","1":"29.07"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"29.56","1":"29.56"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"28.81","1":"28.81"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"28.84","1":"28.84"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"28.49","1":"28.49"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"28.58","1":"28.58"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"28.42","1":"28.42"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"28.19","1":"28.19"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"28.29","1":"28.29"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"28.45","1":"28.45"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"28.82","1":"28.82"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"29.74","1":"29.74"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"29.32","1":"29.32"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"29.42","1":"29.42"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"29.21","1":"29.21"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"29.12","1":"29.12"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"29.00","1":"29.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"28.92","1":"28.92"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"30.36","1":"30.36"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"29.99","1":"29.99"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"30.70","1":"30.70"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"30.31","1":"30.31"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"30.07","1":"30.07"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"30.71","1":"30.71"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"31.07","1":"31.07"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"30.78","1":"30.78"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"30.02","1":"30.02"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"30.82","1":"30.82"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"30.75","1":"30.75"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"31.18","1":"31.18"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"31.59","1":"31.59"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"31.29","1":"31.29"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"30.90","1":"30.90"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"30.82","1":"30.82"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"30.54","1":"30.54"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"30.26","1":"30.26"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"30.32","1":"30.32"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"31.18","1":"31.18"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"30.90","1":"30.90"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"30.95","1":"30.95"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"29.97","1":"29.97"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"29.58","1":"29.58"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"29.08","1":"29.08"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"29.05","1":"29.05"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"29.15","1":"29.15"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"29.24","1":"29.24"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"28.75","1":"28.75"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"28.53","1":"28.53"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"28.31","1":"28.31"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"29.00","1":"29.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"29.24","1":"29.24"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"29.77","1":"29.77"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"29.92","1":"29.92"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"30.06","1":"30.06"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"29.61","1":"29.61"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"29.91","1":"29.91"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"30.44","1":"30.44"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"30.36","1":"30.36"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"30.24","1":"30.24"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"31.52","1":"31.52"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"31.10","1":"31.10"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"31.45","1":"31.45"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"31.71","1":"31.71"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"33.29","1":"33.29"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"33.87","1":"33.87"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"33.49","1":"33.49"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"33.52","1":"33.52"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"34.50","1":"34.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"33.29","1":"33.29"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"32.93","1":"32.93"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"33.23","1":"33.23"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"32.93","1":"32.93"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"32.38","1":"32.38"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"32.46","1":"32.46"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"33.32","1":"33.32"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"34.13","1":"34.13"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"33.83","1":"33.83"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"33.70","1":"33.70"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"33.55","1":"33.55"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"35.22","1":"35.22"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"36.54","1":"36.54"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"35.71","1":"35.71"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"35.85","1":"35.85"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"35.94","1":"35.94"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"37.01","1":"37.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"36.88","1":"36.88"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"36.90","1":"36.90"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"35.86","1":"35.86"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"36.14","1":"36.14"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"35.85","1":"35.85"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"36.08","1":"36.08"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"35.05","1":"35.05"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"33.44","1":"33.44"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"32.03","1":"32.03"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"31.31","1":"31.31"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"31.24","1":"31.24"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"31.61","1":"31.61"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"31.59","1":"31.59"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"31.52","1":"31.52"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"31.19","1":"31.19"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"30.98","1":"30.98"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"31.21","1":"31.21"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"31.15","1":"31.15"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"31.54","1":"31.54"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"31.42","1":"31.42"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"31.32","1":"31.32"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"31.20","1":"31.20"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"28.03","1":"28.03"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"28.02","1":"28.02"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"28.34","1":"28.34"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"28.56","1":"28.56"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"28.63","1":"28.63"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"28.51","1":"28.51"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"28.88","1":"28.88"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"28.83","1":"28.83"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"28.28","1":"28.28"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"28.18","1":"28.18"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"28.09","1":"28.09"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"27.98","1":"27.98"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"27.72","1":"27.72"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"27.70","1":"27.70"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"27.57","1":"27.57"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"27.61","1":"27.61"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"27.26","1":"27.26"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"26.85","1":"26.85"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"26.08","1":"26.08"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"25.93","1":"25.93"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"25.85","1":"25.85"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"25.93","1":"25.93"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"26.00","1":"26.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"26.03","1":"26.03"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"26.32","1":"26.32"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"26.08","1":"26.08"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"25.92","1":"25.92"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"25.91","1":"25.91"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"25.93","1":"25.93"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"25.98","1":"25.98"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"25.99","1":"25.99"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"26.06","1":"26.06"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"25.75","1":"25.75"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"25.94","1":"25.94"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"26.16","1":"26.16"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"26.00","1":"26.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"26.22","1":"26.22"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"26.46","1":"26.46"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"26.34","1":"26.34"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"26.69","1":"26.69"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"26.51","1":"26.51"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"26.40","1":"26.40"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"26.54","1":"26.54"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"26.50","1":"26.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"26.57","1":"26.57"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"26.34","1":"26.34"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"26.37","1":"26.37"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"25.32","1":"25.32"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"25.17","1":"25.17"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"25.03","1":"25.03"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"25.15","1":"25.15"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"25.13","1":"25.13"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"23.88","1":"23.88"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"23.51","1":"23.51"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"23.66","1":"23.66"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"24.66","1":"24.66"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"24.67","1":"24.67"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"24.24","1":"24.24"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"23.87","1":"23.87"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"24.07","1":"24.07"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"24.38","1":"24.38"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"24.34","1":"24.34"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"24.30","1":"24.30"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"24.57","1":"24.57"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"24.18","1":"24.18"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"24.60","1":"24.60"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"24.61","1":"24.61"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"24.98","1":"24.98"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"24.95","1":"24.95"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"24.96","1":"24.96"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"24.84","1":"24.84"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"24.78","1":"24.78"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"25.01","1":"25.01"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"24.92","1":"24.92"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"24.90","1":"24.90"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"25.00","1":"25.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"25.19","1":"25.19"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"24.90","1":"24.90"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"24.85","1":"24.85"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"24.97","1":"24.97"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"25.02","1":"25.02"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"25.27","1":"25.27"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"25.49","1":"25.49"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"25.66","1":"25.66"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"25.88","1":"25.88"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"25.81","1":"25.81"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"25.51","1":"25.51"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"25.35","1":"25.35"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"25.30","1":"25.30"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"25.21","1":"25.21"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"25.47","1":"25.47"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"25.56","1":"25.56"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"25.63","1":"25.63"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"26.30","1":"26.30"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"26.39","1":"26.39"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"26.29","1":"26.29"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"25.98","1":"25.98"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"25.67","1":"25.67"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"25.42","1":"25.42"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"25.36","1":"25.36"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"25.82","1":"25.82"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"25.75","1":"25.75"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"25.92","1":"25.92"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"26.07","1":"26.07"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"26.47","1":"26.47"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"26.29","1":"26.29"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"25.99","1":"25.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"25.81","1":"25.81"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"26.03","1":"26.03"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"26.41","1":"26.41"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"27.71","1":"27.71"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"29.09","1":"29.09"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"30.54","1":"30.54"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"32.06","1":"32.06"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"30.74","1":"30.74"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"30.98","1":"30.98"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"31.02","1":"31.02"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"31.39","1":"31.39"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"30.56","1":"30.56"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"29.56","1":"29.56"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"30.17","1":"30.17"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"29.84","1":"29.84"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"29.57","1":"29.57"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"29.70","1":"29.70"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"29.53","1":"29.53"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"30.80","1":"30.80"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"31.26","1":"31.26"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"31.10","1":"31.10"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"31.13","1":"31.13"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"31.57","1":"31.57"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"31.90","1":"31.90"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"31.48","1":"31.48"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"30.91","1":"30.91"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"30.60","1":"30.60"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"30.76","1":"30.76"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"30.64","1":"30.64"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"30.82","1":"30.82"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"30.49","1":"30.49"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"30.13","1":"30.13"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"30.23","1":"30.23"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"30.44","1":"30.44"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"30.49","1":"30.49"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"30.53","1":"30.53"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"30.61","1":"30.61"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"30.25","1":"30.25"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"30.43","1":"30.43"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"30.15","1":"30.15"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"30.34","1":"30.34"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"30.48","1":"30.48"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"31.04","1":"31.04"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"31.42","1":"31.42"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"31.14","1":"31.14"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"31.43","1":"31.43"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"31.65","1":"31.65"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"31.71","1":"31.71"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"32.32","1":"32.32"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"33.93","1":"33.93"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"33.75","1":"33.75"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"33.55","1":"33.55"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"34.20","1":"34.20"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"33.75","1":"33.75"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"33.71","1":"33.71"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"33.58","1":"33.58"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"33.32","1":"33.32"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"33.61","1":"33.61"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"33.11","1":"33.11"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"32.75","1":"32.75"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"33.59","1":"33.59"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"33.84","1":"33.84"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"34.19","1":"34.19"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"33.76","1":"33.76"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"34.56","1":"34.56"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"34.12","1":"34.12"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"33.81","1":"33.81"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"33.60","1":"33.60"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"33.16","1":"33.16"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"32.88","1":"32.88"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"32.63","1":"32.63"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"32.39","1":"32.39"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"31.95","1":"31.95"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"31.54","1":"31.54"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"31.84","1":"31.84"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"31.79","1":"31.79"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"31.30","1":"31.30"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"30.72","1":"30.72"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"31.56","1":"31.56"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"31.53","1":"31.53"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"31.54","1":"31.54"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"30.99","1":"30.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"30.99","1":"30.99"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"31.18","1":"31.18"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.93","1":"30.93"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"30.49","1":"30.49"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"30.18","1":"30.18"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"30.16","1":"30.16"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"30.18","1":"30.18"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"29.79","1":"29.79"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.97","1":"30.97"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"30.21","1":"30.21"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.83","1":"29.83"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"29.08","1":"29.08"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"28.86","1":"28.86"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"29.25","1":"29.25"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"28.75","1":"28.75"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"29.18","1":"29.18"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"28.34","1":"28.34"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"28.09","1":"28.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.69","1":"26.69"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"28.02","1":"28.02"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"28.98","1":"28.98"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"28.74","1":"28.74"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"30.12","1":"30.12"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"29.86","1":"29.86"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"29.38","1":"29.38"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"29.80","1":"29.80"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"29.51","1":"29.51"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"29.58","1":"29.58"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"29.50","1":"29.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"29.18","1":"29.18"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"29.02","1":"29.02"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"29.24","1":"29.24"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"29.37","1":"29.37"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"29.38","1":"29.38"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"29.24","1":"29.24"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"27.87","1":"27.87"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"27.04","1":"27.04"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"27.35","1":"27.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"27.53","1":"27.53"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"26.99","1":"26.99"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"26.59","1":"26.59"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"26.25","1":"26.25"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"26.47","1":"26.47"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"25.76","1":"25.76"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"26.47","1":"26.47"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"26.10","1":"26.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"26.33","1":"26.33"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"25.06","1":"25.06"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"25.69","1":"25.69"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"25.49","1":"25.49"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"26.21","1":"26.21"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"25.71","1":"25.71"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"25.69","1":"25.69"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"25.43","1":"25.43"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"25.26","1":"25.26"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"25.18","1":"25.18"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"25.61","1":"25.61"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"25.77","1":"25.77"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"25.46","1":"25.46"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"25.46","1":"25.46"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"25.91","1":"25.91"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"26.33","1":"26.33"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"26.65","1":"26.65"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"26.14","1":"26.14"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"26.32","1":"26.32"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"26.13","1":"26.13"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.02","1":"26.02"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"25.83","1":"25.83"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"27.12","1":"27.12"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"28.47","1":"28.47"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"29.05","1":"29.05"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"29.51","1":"29.51"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"29.55","1":"29.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"29.49","1":"29.49"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"29.66","1":"29.66"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"29.24","1":"29.24"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"28.92","1":"28.92"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"29.20","1":"29.20"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"29.45","1":"29.45"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"28.94","1":"28.94"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"30.29","1":"30.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"32.43","1":"32.43"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"32.55","1":"32.55"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"33.36","1":"33.36"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"34.71","1":"34.71"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"33.94","1":"33.94"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"33.63","1":"33.63"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"34.67","1":"34.67"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"34.86","1":"34.86"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"34.81","1":"34.81"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"34.14","1":"34.14"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"35.84","1":"35.84"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"37.32","1":"37.32"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"36.77","1":"36.77"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"36.01","1":"36.01"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"36.38","1":"36.38"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"38.19","1":"38.19"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"37.71","1":"37.71"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"38.01","1":"38.01"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"38.19","1":"38.19"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"37.21","1":"37.21"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"37.18","1":"37.18"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"36.63","1":"36.63"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"38.33","1":"38.33"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"37.65","1":"37.65"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"37.76","1":"37.76"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"36.90","1":"36.90"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"37.20","1":"37.20"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"36.23","1":"36.23"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"35.69","1":"35.69"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"36.90","1":"36.90"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"36.24","1":"36.24"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"35.06","1":"35.06"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"33.31","1":"33.31"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"33.54","1":"33.54"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"32.89","1":"32.89"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"34.53","1":"34.53"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"35.22","1":"35.22"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"34.85","1":"34.85"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"34.17","1":"34.17"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"35.54","1":"35.54"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.73","1":"34.73"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"33.10","1":"33.10"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"33.51","1":"33.51"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"33.74","1":"33.74"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"33.37","1":"33.37"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.14","1":"33.14"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.69","1":"32.69"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"32.48","1":"32.48"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.01","1":"33.01"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"32.65","1":"32.65"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"32.24","1":"32.24"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"33.13","1":"33.13"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"32.25","1":"32.25"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"32.65","1":"32.65"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"32.15","1":"32.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.10","1":"32.10"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.25","1":"32.25"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"32.37","1":"32.37"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.81","1":"32.81"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"32.53","1":"32.53"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.66","1":"32.66"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.85","1":"32.85"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"32.96","1":"32.96"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.05","1":"33.05"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"33.21","1":"33.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"33.27","1":"33.27"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"33.00","1":"33.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"33.02","1":"33.02"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"32.65","1":"32.65"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"32.42","1":"32.42"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"32.73","1":"32.73"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"32.65","1":"32.65"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"32.54","1":"32.54"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"33.46","1":"33.46"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"32.62","1":"32.62"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"33.10","1":"33.10"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"32.85","1":"32.85"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"33.06","1":"33.06"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"34.37","1":"34.37"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"34.65","1":"34.65"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"36.13","1":"36.13"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"35.74","1":"35.74"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"35.25","1":"35.25"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"34.72","1":"34.72"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"34.93","1":"34.93"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.68","1":"34.68"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"34.44","1":"34.44"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"34.94","1":"34.94"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"34.64","1":"34.64"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"34.54","1":"34.54"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"34.24","1":"34.24"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"34.12","1":"34.12"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"33.18","1":"33.18"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"33.57","1":"33.57"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"32.75","1":"32.75"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"32.54","1":"32.54"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"31.46","1":"31.46"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"30.81","1":"30.81"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"32.22","1":"32.22"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"32.90","1":"32.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"32.62","1":"32.62"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"32.77","1":"32.77"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"33.57","1":"33.57"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"33.25","1":"33.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"32.94","1":"32.94"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"32.48","1":"32.48"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"32.70","1":"32.70"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"33.25","1":"33.25"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"33.01","1":"33.01"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"32.51","1":"32.51"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"32.50","1":"32.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"32.75","1":"32.75"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"32.61","1":"32.61"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"32.60","1":"32.60"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"33.85","1":"33.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"34.05","1":"34.05"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"33.36","1":"33.36"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"33.42","1":"33.42"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"33.13","1":"33.13"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"32.84","1":"32.84"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"32.77","1":"32.77"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"32.06","1":"32.06"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"32.31","1":"32.31"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"31.56","1":"31.56"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"30.88","1":"30.88"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"30.97","1":"30.97"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"30.77","1":"30.77"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"30.38","1":"30.38"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"30.90","1":"30.90"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"30.61","1":"30.61"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"30.49","1":"30.49"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"30.60","1":"30.60"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"31.45","1":"31.45"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"31.27","1":"31.27"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.13","1":"32.13"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"32.30","1":"32.30"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"32.01","1":"32.01"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"32.01","1":"32.01"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"32.35","1":"32.35"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"32.27","1":"32.27"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"32.03","1":"32.03"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"32.46","1":"32.46"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"30.89","1":"30.89"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"30.98","1":"30.98"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"29.98","1":"29.98"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"29.52","1":"29.52"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"29.90","1":"29.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"30.20","1":"30.20"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"30.05","1":"30.05"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"29.99","1":"29.99"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"29.96","1":"29.96"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"30.11","1":"30.11"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"30.89","1":"30.89"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"30.75","1":"30.75"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"30.55","1":"30.55"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"30.01","1":"30.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"29.62","1":"29.62"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"29.99","1":"29.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"29.57","1":"29.57"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"29.77","1":"29.77"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"29.82","1":"29.82"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"29.75","1":"29.75"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"29.84","1":"29.84"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"29.75","1":"29.75"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"29.78","1":"29.78"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"30.78","1":"30.78"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"30.71","1":"30.71"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"30.46","1":"30.46"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"31.13","1":"31.13"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"31.20","1":"31.20"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"30.70","1":"30.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.32","1":"30.32"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.57","1":"30.57"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"30.42","1":"30.42"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"30.52","1":"30.52"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"30.47","1":"30.47"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"30.40","1":"30.40"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"30.24","1":"30.24"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"30.35","1":"30.35"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"30.39","1":"30.39"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.35","1":"30.35"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"30.24","1":"30.24"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"30.13","1":"30.13"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"28.66","1":"28.66"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"28.44","1":"28.44"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"28.21","1":"28.21"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"28.06","1":"28.06"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"27.74","1":"27.74"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"27.31","1":"27.31"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"26.99","1":"26.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"26.94","1":"26.94"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"28.28","1":"28.28"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"28.99","1":"28.99"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"28.78","1":"28.78"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"28.34","1":"28.34"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"28.49","1":"28.49"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"28.31","1":"28.31"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"28.15","1":"28.15"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"28.25","1":"28.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"28.19","1":"28.19"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"27.80","1":"27.80"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"27.96","1":"27.96"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"27.96","1":"27.96"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"27.93","1":"27.93"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"27.91","1":"27.91"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"28.06","1":"28.06"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"27.91","1":"27.91"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"27.81","1":"27.81"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"27.90","1":"27.90"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"27.64","1":"27.64"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"27.71","1":"27.71"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.47","1":"28.47"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"29.32","1":"29.32"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"29.97","1":"29.97"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"29.96","1":"29.96"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"29.61","1":"29.61"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"29.32","1":"29.32"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"28.86","1":"28.86"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"28.08","1":"28.08"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"28.05","1":"28.05"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"28.53","1":"28.53"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"29.02","1":"29.02"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"29.47","1":"29.47"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"30.42","1":"30.42"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"30.48","1":"30.48"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"31.13","1":"31.13"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"30.45","1":"30.45"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"30.56","1":"30.56"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"30.35","1":"30.35"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"30.07","1":"30.07"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"30.20","1":"30.20"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"30.39","1":"30.39"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"30.26","1":"30.26"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"30.14","1":"30.14"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"30.73","1":"30.73"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"30.93","1":"30.93"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"30.52","1":"30.52"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"30.20","1":"30.20"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"29.99","1":"29.99"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"30.30","1":"30.30"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"29.85","1":"29.85"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.60","1":"29.60"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"29.85","1":"29.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"29.88","1":"29.88"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"29.66","1":"29.66"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"29.71","1":"29.71"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"29.31","1":"29.31"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"29.76","1":"29.76"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"31.24","1":"31.24"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"31.24","1":"31.24"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"30.96","1":"30.96"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"31.58","1":"31.58"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"31.28","1":"31.28"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"31.46","1":"31.46"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"31.74","1":"31.74"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"32.91","1":"32.91"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"32.45","1":"32.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"31.72","1":"31.72"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"31.31","1":"31.31"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"30.90","1":"30.90"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"30.99","1":"30.99"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"31.00","1":"31.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"30.75","1":"30.75"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"30.99","1":"30.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"30.75","1":"30.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"30.50","1":"30.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"30.48","1":"30.48"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"30.33","1":"30.33"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"30.00","1":"30.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"29.80","1":"29.80"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"29.75","1":"29.75"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"30.10","1":"30.10"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"29.90","1":"29.90"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"31.05","1":"31.05"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"32.60","1":"32.60"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"33.71","1":"33.71"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"34.01","1":"34.01"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"33.90","1":"33.90"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"33.65","1":"33.65"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"34.01","1":"34.01"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"34.48","1":"34.48"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"34.03","1":"34.03"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"35.33","1":"35.33"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"36.06","1":"36.06"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"36.67","1":"36.67"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"35.56","1":"35.56"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"36.50","1":"36.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"38.05","1":"38.05"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"38.72","1":"38.72"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"38.83","1":"38.83"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"39.67","1":"39.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"39.09","1":"39.09"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"39.38","1":"39.38"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"39.41","1":"39.41"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"37.52","1":"37.52"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"36.75","1":"36.75"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"35.99","1":"35.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"35.62","1":"35.62"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"36.25","1":"36.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"35.90","1":"35.90"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"35.23","1":"35.23"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"34.96","1":"34.96"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"34.50","1":"34.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"34.60","1":"34.60"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"36.24","1":"36.24"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"34.82","1":"34.82"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"36.15","1":"36.15"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"35.20","1":"35.20"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"35.25","1":"35.25"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"35.28","1":"35.28"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"36.19","1":"36.19"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"35.84","1":"35.84"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"35.82","1":"35.82"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"36.28","1":"36.28"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"35.95","1":"35.95"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"35.62","1":"35.62"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"35.70","1":"35.70"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"35.40","1":"35.40"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"36.00","1":"36.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"35.76","1":"35.76"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"36.47","1":"36.47"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"36.25","1":"36.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"37.07","1":"37.07"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"37.49","1":"37.49"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"37.66","1":"37.66"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"37.79","1":"37.79"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"37.45","1":"37.45"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"38.14","1":"38.14"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"37.99","1":"37.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"38.99","1":"38.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"40.93","1":"40.93"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"42.19","1":"42.19"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"40.94","1":"40.94"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"40.59","1":"40.59"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"40.25","1":"40.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"40.49","1":"40.49"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"39.96","1":"39.96"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"40.94","1":"40.94"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"41.35","1":"41.35"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"39.81","1":"39.81"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"39.81","1":"39.81"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"39.98","1":"39.98"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"40.13","1":"40.13"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"40.22","1":"40.22"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"40.29","1":"40.29"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"40.10","1":"40.10"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"41.59","1":"41.59"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"41.97","1":"41.97"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.01","1":"44.01"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.39","1":"44.39"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"44.06","1":"44.06"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"46.24","1":"46.24"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"46.04","1":"46.04"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"47.67","1":"47.67"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"47.49","1":"47.49"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"48.51","1":"48.51"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"49.10","1":"49.10"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"49.16","1":"49.16"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"51.61","1":"51.61"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"53.86","1":"53.86"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"52.77","1":"52.77"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"54.09","1":"54.09"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"56.12","1":"56.12"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"56.04","1":"56.04"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"56.98","1":"56.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"56.92","1":"56.92"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"55.20","1":"55.20"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"53.81","1":"53.81"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"54.95","1":"54.95"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"54.22","1":"54.22"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"52.46","1":"52.46"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"54.06","1":"54.06"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"52.96","1":"52.96"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"55.01","1":"55.01"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"53.95","1":"53.95"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"54.57","1":"54.57"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"56.93","1":"56.93"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"59.77","1":"59.77"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"59.58","1":"59.58"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"59.11","1":"59.11"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"58.69","1":"58.69"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"57.05","1":"57.05"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"57.00","1":"57.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"54.85","1":"54.85"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"55.00","1":"55.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"54.28","1":"54.28"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"53.61","1":"53.61"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"53.89","1":"53.89"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"56.51","1":"56.51"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"57.62","1":"57.62"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"56.47","1":"56.47"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"56.60","1":"56.60"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"56.68","1":"56.68"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"55.67","1":"55.67"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"56.32","1":"56.32"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"54.39","1":"54.39"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"52.96","1":"52.96"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"52.35","1":"52.35"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"51.09","1":"51.09"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"50.99","1":"50.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"51.00","1":"51.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"52.49","1":"52.49"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"52.94","1":"52.94"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"54.00","1":"54.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"53.00","1":"53.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"51.91","1":"51.91"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"51.87","1":"51.87"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"51.50","1":"51.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"52.25","1":"52.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"51.50","1":"51.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"53.62","1":"53.62"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"53.96","1":"53.96"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"51.27","1":"51.27"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"48.88","1":"48.88"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"47.01","1":"47.01"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"45.77","1":"45.77"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"47.30","1":"47.30"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"48.70","1":"48.70"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"48.50","1":"48.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"47.58","1":"47.58"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"47.20","1":"47.20"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"48.90","1":"48.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"49.47","1":"49.47"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"49.75","1":"49.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"50.54","1":"50.54"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"48.49","1":"48.49"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"49.00","1":"49.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"48.16","1":"48.16"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"46.96","1":"46.96"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"49.03","1":"49.03"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"50.82","1":"50.82"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"50.96","1":"50.96"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"52.62","1":"52.62"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"52.45","1":"52.45"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"52.80","1":"52.80"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"52.55","1":"52.55"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"51.43","1":"51.43"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"50.95","1":"50.95"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"51.46","1":"51.46"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"50.08","1":"50.08"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"49.03","1":"49.03"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"48.75","1":"48.75"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"50.10","1":"50.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"51.30","1":"51.30"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.99","1":"50.99"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"51.00","1":"51.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"50.74","1":"50.74"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"51.50","1":"51.50"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"50.94","1":"50.94"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"50.03","1":"50.03"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"48.65","1":"48.65"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"48.80","1":"48.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"50.28","1":"50.28"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"50.39","1":"50.39"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"50.94","1":"50.94"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"50.88","1":"50.88"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"50.45","1":"50.45"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"50.58","1":"50.58"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"49.23","1":"49.23"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"50.52","1":"50.52"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"48.35","1":"48.35"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"50.01","1":"50.01"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"49.87","1":"49.87"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"48.81","1":"48.81"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"48.28","1":"48.28"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"48.99","1":"48.99"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"47.82","1":"47.82"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"47.75","1":"47.75"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"49.42","1":"49.42"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"47.20","1":"47.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"48.04","1":"48.04"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"46.50","1":"46.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"47.75","1":"47.75"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"49.97","1":"49.97"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"48.65","1":"48.65"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"46.98","1":"46.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"47.70","1":"47.70"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"47.45","1":"47.45"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"46.53","1":"46.53"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"46.40","1":"46.40"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"46.95","1":"46.95"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"47.25","1":"47.25"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"47.19","1":"47.19"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"46.79","1":"46.79"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"47.33","1":"47.33"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"46.37","1":"46.37"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"45.92","1":"45.92"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"46.00","1":"46.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"46.99","1":"46.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"46.50","1":"46.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"46.00","1":"46.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"44.94","1":"44.94"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"45.08","1":"45.08"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"43.94","1":"43.94"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"46.28","1":"46.28"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"47.71","1":"47.71"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"48.63","1":"48.63"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"49.67","1":"49.67"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"49.43","1":"49.43"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"47.86","1":"47.86"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"48.01","1":"48.01"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"47.91","1":"47.91"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"48.00","1":"48.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"47.59","1":"47.59"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"47.00","1":"47.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"44.65","1":"44.65"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"44.90","1":"44.90"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"45.85","1":"45.85"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"45.75","1":"45.75"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"45.78","1":"45.78"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"44.71","1":"44.71"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"45.86","1":"45.86"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"46.99","1":"46.99"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"46.50","1":"46.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"44.88","1":"44.88"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"44.40","1":"44.40"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"44.74","1":"44.74"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"44.70","1":"44.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"44.89","1":"44.89"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"45.50","1":"45.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"45.40","1":"45.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"44.32","1":"44.32"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"42.71","1":"42.71"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"42.81","1":"42.81"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"44.76","1":"44.76"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"43.85","1":"43.85"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"44.94","1":"44.94"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"44.24","1":"44.24"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"43.23","1":"43.23"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"44.21","1":"44.21"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"44.69","1":"44.69"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"44.69","1":"44.69"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"44.68","1":"44.68"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"44.70","1":"44.70"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"44.70","1":"44.70"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"44.40","1":"44.40"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"44.50","1":"44.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"43.99","1":"43.99"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"41.80","1":"41.80"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"41.67","1":"41.67"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"41.90","1":"41.90"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.83","1":"41.83"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"41.79","1":"41.79"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"41.85","1":"41.85"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"41.44","1":"41.44"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"41.42","1":"41.42"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"41.49","1":"41.49"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"41.38","1":"41.38"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.23","1":"41.23"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"41.82","1":"41.82"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"41.81","1":"41.81"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"41.80","1":"41.80"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"41.99","1":"41.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"41.99","1":"41.99"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"41.73","1":"41.73"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"41.75","1":"41.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"41.29","1":"41.29"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"41.00","1":"41.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"41.00","1":"41.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"41.00","1":"41.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"41.49","1":"41.49"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"41.40","1":"41.40"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"41.00","1":"41.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"41.50","1":"41.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"40.27","1":"40.27"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"39.99","1":"39.99"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"39.11","1":"39.11"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"37.96","1":"37.96"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"37.81","1":"37.81"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"36.98","1":"36.98"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"36.73","1":"36.73"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"38.56","1":"38.56"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"40.23","1":"40.23"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"41.52","1":"41.52"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"41.36","1":"41.36"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"42.43","1":"42.43"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"42.88","1":"42.88"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"43.06","1":"43.06"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"42.96","1":"42.96"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"43.92","1":"43.92"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"44.73","1":"44.73"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"44.25","1":"44.25"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"43.16","1":"43.16"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"43.90","1":"43.90"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"42.10","1":"42.10"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"42.72","1":"42.72"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"44.34","1":"44.34"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"42.78","1":"42.78"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"42.75","1":"42.75"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"43.21","1":"43.21"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"42.75","1":"42.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"43.50","1":"43.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"42.55","1":"42.55"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"43.24","1":"43.24"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"42.91","1":"42.91"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"43.46","1":"43.46"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"42.11","1":"42.11"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"42.20","1":"42.20"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"41.90","1":"41.90"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"41.96","1":"41.96"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"42.50","1":"42.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"41.98","1":"41.98"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"42.39","1":"42.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"41.99","1":"41.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"41.75","1":"41.75"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.80","1":"41.80"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"41.89","1":"41.89"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"41.06","1":"41.06"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"42.24","1":"42.24"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"41.45","1":"41.45"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"40.39","1":"40.39"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"40.64","1":"40.64"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"40.45","1":"40.45"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"40.07","1":"40.07"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"40.22","1":"40.22"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"40.33","1":"40.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"40.33","1":"40.33"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"40.47","1":"40.47"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"40.40","1":"40.40"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.76","1":"41.76"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"42.04","1":"42.04"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"42.62","1":"42.62"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"43.95","1":"43.95"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"43.65","1":"43.65"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"44.01","1":"44.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"42.90","1":"42.90"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"43.34","1":"43.34"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"43.33","1":"43.33"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"43.10","1":"43.10"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"43.20","1":"43.20"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"43.32","1":"43.32"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"42.81","1":"42.81"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"42.80","1":"42.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"42.37","1":"42.37"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.54","1":"39.54"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"39.49","1":"39.49"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"39.20","1":"39.20"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.80","1":"39.80"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"39.50","1":"39.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"39.24","1":"39.24"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"39.50","1":"39.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"38.33","1":"38.33"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"38.25","1":"38.25"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"37.94","1":"37.94"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"37.85","1":"37.85"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"36.01","1":"36.01"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"36.80","1":"36.80"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"35.92","1":"35.92"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"34.13","1":"34.13"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"33.02","1":"33.02"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"33.30","1":"33.30"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"32.35","1":"32.35"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"32.25","1":"32.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"32.40","1":"32.40"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"33.29","1":"33.29"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"33.31","1":"33.31"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"32.99","1":"32.99"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"33.35","1":"33.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"33.41","1":"33.41"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"33.07","1":"33.07"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"33.05","1":"33.05"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"33.01","1":"33.01"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"32.99","1":"32.99"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"33.25","1":"33.25"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"33.25","1":"33.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"32.12","1":"32.12"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"32.50","1":"32.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"32.38","1":"32.38"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"33.24","1":"33.24"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"32.88","1":"32.88"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"32.38","1":"32.38"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"31.44","1":"31.44"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"31.90","1":"31.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"32.34","1":"32.34"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"31.24","1":"31.24"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.16","1":"31.16"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"31.12","1":"31.12"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"30.61","1":"30.61"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"29.99","1":"29.99"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"30.89","1":"30.89"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"31.76","1":"31.76"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"32.43","1":"32.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"32.35","1":"32.35"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"32.85","1":"32.85"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"32.33","1":"32.33"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"31.98","1":"31.98"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"31.40","1":"31.40"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"31.99","1":"31.99"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"31.68","1":"31.68"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"32.03","1":"32.03"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"32.01","1":"32.01"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"31.90","1":"31.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"31.65","1":"31.65"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"32.42","1":"32.42"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"32.95","1":"32.95"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"32.92","1":"32.92"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"32.89","1":"32.89"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"32.50","1":"32.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"32.97","1":"32.97"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"33.00","1":"33.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"33.76","1":"33.76"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"33.78","1":"33.78"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"32.77","1":"32.77"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"31.62","1":"31.62"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"30.15","1":"30.15"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"29.90","1":"29.90"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"29.36","1":"29.36"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"30.12","1":"30.12"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"31.25","1":"31.25"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"31.11","1":"31.11"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"31.30","1":"31.30"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"31.87","1":"31.87"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"32.90","1":"32.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"32.66","1":"32.66"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"32.61","1":"32.61"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"33.03","1":"33.03"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"33.10","1":"33.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"32.13","1":"32.13"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"31.25","1":"31.25"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"30.50","1":"30.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"31.50","1":"31.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"32.46","1":"32.46"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"32.00","1":"32.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"31.13","1":"31.13"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"30.56","1":"30.56"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"30.62","1":"30.62"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"30.71","1":"30.71"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"31.15","1":"31.15"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"30.41","1":"30.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"30.63","1":"30.63"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"30.44","1":"30.44"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"30.62","1":"30.62"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.95","1":"30.95"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.57","1":"30.57"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"30.91","1":"30.91"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"30.83","1":"30.83"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"31.45","1":"31.45"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"31.12","1":"31.12"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"31.38","1":"31.38"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"32.08","1":"32.08"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"32.69","1":"32.69"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"32.50","1":"32.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"32.37","1":"32.37"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"33.33","1":"33.33"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"33.27","1":"33.27"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"33.13","1":"33.13"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"32.40","1":"32.40"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"32.70","1":"32.70"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"32.45","1":"32.45"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"32.50","1":"32.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"32.37","1":"32.37"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"33.38","1":"33.38"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"35.03","1":"35.03"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"36.75","1":"36.75"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"36.90","1":"36.90"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"36.98","1":"36.98"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"36.50","1":"36.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"35.97","1":"35.97"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"35.89","1":"35.89"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"35.99","1":"35.99"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"35.90","1":"35.90"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"36.14","1":"36.14"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"35.70","1":"35.70"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"35.26","1":"35.26"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"35.75","1":"35.75"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"35.82","1":"35.82"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"36.50","1":"36.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"35.12","1":"35.12"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"35.12","1":"35.12"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"35.75","1":"35.75"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"35.68","1":"35.68"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"34.70","1":"34.70"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"35.23","1":"35.23"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"35.80","1":"35.80"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"36.10","1":"36.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"35.77","1":"35.77"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"35.45","1":"35.45"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"34.69","1":"34.69"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"34.74","1":"34.74"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"35.49","1":"35.49"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"35.40","1":"35.40"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"34.93","1":"34.93"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"35.40","1":"35.40"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"34.99","1":"34.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"34.97","1":"34.97"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"33.45","1":"33.45"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"33.80","1":"33.80"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"33.99","1":"33.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"34.95","1":"34.95"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"35.45","1":"35.45"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"33.72","1":"33.72"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"34.99","1":"34.99"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"34.57","1":"34.57"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"34.38","1":"34.38"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"34.64","1":"34.64"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"34.16","1":"34.16"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"34.72","1":"34.72"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"34.46","1":"34.46"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"34.85","1":"34.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"34.52","1":"34.52"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"33.64","1":"33.64"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"32.85","1":"32.85"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"32.24","1":"32.24"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"32.08","1":"32.08"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"32.25","1":"32.25"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"32.56","1":"32.56"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"32.62","1":"32.62"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"32.50","1":"32.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"31.57","1":"31.57"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"31.39","1":"31.39"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"31.23","1":"31.23"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.27","1":"30.27"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"29.04","1":"29.04"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"30.00","1":"30.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"30.98","1":"30.98"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"31.89","1":"31.89"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"31.50","1":"31.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"30.90","1":"30.90"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"30.99","1":"30.99"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"30.50","1":"30.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"30.49","1":"30.49"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"31.25","1":"31.25"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"30.98","1":"30.98"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"31.10","1":"31.10"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"30.11","1":"30.11"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"30.93","1":"30.93"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"30.50","1":"30.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"30.93","1":"30.93"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"30.09","1":"30.09"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"30.64","1":"30.64"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"30.67","1":"30.67"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"29.97","1":"29.97"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"30.25","1":"30.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"29.44","1":"29.44"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"29.67","1":"29.67"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"29.38","1":"29.38"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"29.40","1":"29.40"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"29.02","1":"29.02"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"28.33","1":"28.33"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"28.40","1":"28.40"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"29.17","1":"29.17"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"29.10","1":"29.10"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.10","1":"29.10"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"28.99","1":"28.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"28.75","1":"28.75"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"26.10","1":"26.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"25.51","1":"25.51"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"25.89","1":"25.89"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.49","1":"26.49"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.42","1":"27.42"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"28.39","1":"28.39"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"27.25","1":"27.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"26.79","1":"26.79"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"26.67","1":"26.67"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"26.78","1":"26.78"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"25.82","1":"25.82"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"24.81","1":"24.81"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"25.35","1":"25.35"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.35","1":"26.35"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"27.30","1":"27.30"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"25.94","1":"25.94"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"25.00","1":"25.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"24.19","1":"24.19"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.99","1":"22.99"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"22.49","1":"22.49"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"22.15","1":"22.15"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"22.68","1":"22.68"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.90","1":"22.90"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"23.47","1":"23.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"24.27","1":"24.27"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"24.53","1":"24.53"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"24.62","1":"24.62"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"25.83","1":"25.83"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"26.74","1":"26.74"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"26.97","1":"26.97"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"25.63","1":"25.63"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"25.81","1":"25.81"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"25.86","1":"25.86"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"25.68","1":"25.68"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"25.24","1":"25.24"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"25.20","1":"25.20"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"24.69","1":"24.69"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"24.49","1":"24.49"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"24.96","1":"24.96"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"25.49","1":"25.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"25.62","1":"25.62"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"26.40","1":"26.40"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"25.93","1":"25.93"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"25.45","1":"25.45"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"25.30","1":"25.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"24.24","1":"24.24"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"24.65","1":"24.65"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"24.90","1":"24.90"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"24.49","1":"24.49"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"22.82","1":"22.82"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"21.68","1":"21.68"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"22.69","1":"22.69"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"22.64","1":"22.64"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"22.40","1":"22.40"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"22.60","1":"22.60"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"21.47","1":"21.47"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"20.40","1":"20.40"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"19.38","1":"19.38"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"19.24","1":"19.24"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"18.59","1":"18.59"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.60","1":"18.60"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"18.97","1":"18.97"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"18.31","1":"18.31"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"18.49","1":"18.49"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"18.48","1":"18.48"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"18.48","1":"18.48"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"17.48","1":"17.48"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"17.64","1":"17.64"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"17.32","1":"17.32"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"17.38","1":"17.38"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"17.44","1":"17.44"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"17.39","1":"17.39"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"17.33","1":"17.33"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"17.42","1":"17.42"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"17.34","1":"17.34"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"17.29","1":"17.29"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"17.20","1":"17.20"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"16.67","1":"16.67"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"16.93","1":"16.93"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"17.34","1":"17.34"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"17.86","1":"17.86"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"18.36","1":"18.36"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"18.35","1":"18.35"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"18.65","1":"18.65"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"18.49","1":"18.49"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"19.00","1":"19.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"19.45","1":"19.45"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"20.05","1":"20.05"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"20.64","1":"20.64"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.52","1":"21.52"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.40","1":"22.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"22.07","1":"22.07"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"21.50","1":"21.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.54","1":"22.54"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"23.58","1":"23.58"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"23.40","1":"23.40"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"24.40","1":"24.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"24.46","1":"24.46"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"24.61","1":"24.61"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"25.01","1":"25.01"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"24.26","1":"24.26"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"25.20","1":"25.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"26.46","1":"26.46"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"27.78","1":"27.78"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"28.89","1":"28.89"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"28.51","1":"28.51"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"28.31","1":"28.31"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"28.10","1":"28.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"27.80","1":"27.80"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"28.38","1":"28.38"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"28.52","1":"28.52"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"27.97","1":"27.97"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"28.40","1":"28.40"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"28.20","1":"28.20"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"28.72","1":"28.72"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"29.40","1":"29.40"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"29.55","1":"29.55"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"29.28","1":"29.28"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"29.98","1":"29.98"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"30.60","1":"30.60"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"30.60","1":"30.60"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"31.00","1":"31.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"30.90","1":"30.90"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"32.60","1":"32.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"32.70","1":"32.70"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"32.83","1":"32.83"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"33.74","1":"33.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"34.35","1":"34.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"34.50","1":"34.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"34.59","1":"34.59"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"34.80","1":"34.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"35.50","1":"35.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"33.96","1":"33.96"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"32.27","1":"32.27"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"31.30","1":"31.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"29.74","1":"29.74"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"29.11","1":"29.11"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"29.42","1":"29.42"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"28.53","1":"28.53"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"29.03","1":"29.03"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"29.41","1":"29.41"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"29.93","1":"29.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"30.29","1":"30.29"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"29.80","1":"29.80"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"29.30","1":"29.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.15","1":"30.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"30.07","1":"30.07"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"30.20","1":"30.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"30.12","1":"30.12"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"30.47","1":"30.47"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"30.45","1":"30.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"30.18","1":"30.18"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"30.13","1":"30.13"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"28.22","1":"28.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"28.65","1":"28.65"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"28.85","1":"28.85"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"29.95","1":"29.95"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"29.49","1":"29.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"28.34","1":"28.34"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"28.99","1":"28.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"29.25","1":"29.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"28.02","1":"28.02"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"29.10","1":"29.10"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"28.20","1":"28.20"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"28.17","1":"28.17"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"28.97","1":"28.97"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"28.60","1":"28.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"27.94","1":"27.94"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"28.73","1":"28.73"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"28.16","1":"28.16"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"28.28","1":"28.28"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"27.05","1":"27.05"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"26.92","1":"26.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"24.91","1":"24.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"25.50","1":"25.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.59","1":"23.59"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"22.88","1":"22.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.76","1":"23.76"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"25.98","1":"25.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"24.05","1":"24.05"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"23.98","1":"23.98"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.77","1":"23.77"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"24.46","1":"24.46"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.73","1":"23.73"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"24.17","1":"24.17"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.81","1":"22.81"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.49","1":"23.49"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"21.98","1":"21.98"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"22.36","1":"22.36"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.60","1":"23.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"24.46","1":"24.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"24.99","1":"24.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"26.86","1":"26.86"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.09","1":"28.09"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"27.99","1":"27.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"26.77","1":"26.77"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.30","1":"26.30"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"26.45","1":"26.45"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"26.40","1":"26.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"26.20","1":"26.20"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"26.42","1":"26.42"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.32","1":"24.32"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"24.76","1":"24.76"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"24.50","1":"24.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.85","1":"23.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"21.55","1":"21.55"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.52","1":"22.52"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.59","1":"22.59"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"22.52","1":"22.52"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.24","1":"22.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.43","1":"23.43"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.38","1":"23.38"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"24.12","1":"24.12"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.58","1":"23.58"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"23.32","1":"23.32"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.16","1":"24.16"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.03","1":"24.03"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"25.43","1":"25.43"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.63","1":"24.63"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.62","1":"24.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.99","1":"24.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.90","1":"24.90"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"24.64","1":"24.64"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"24.92","1":"24.92"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"24.93","1":"24.93"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.82","1":"25.82"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.80","1":"25.80"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.93","1":"25.93"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.94","1":"25.94"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.52","1":"25.52"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.30","1":"25.30"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"24.88","1":"24.88"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.70","1":"25.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"25.38","1":"25.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"27.16","1":"27.16"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.20","1":"28.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.12","1":"28.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"30.22","1":"30.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.42","1":"30.42"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"29.48","1":"29.48"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"29.42","1":"29.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"28.42","1":"28.42"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.53","1":"27.53"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.62","1":"27.62"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"28.25","1":"28.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.11","1":"28.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"27.04","1":"27.04"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.03","1":"27.03"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.06","1":"27.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.75","1":"26.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.25","1":"25.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"24.49","1":"24.49"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"24.90","1":"24.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.81","1":"25.81"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.70","1":"27.70"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.77","1":"27.77"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"26.41","1":"26.41"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"26.99","1":"26.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.03","1":"27.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"27.67","1":"27.67"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"27.68","1":"27.68"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.50","1":"27.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.54","1":"25.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"24.79","1":"24.79"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"25.99","1":"25.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"25.25","1":"25.25"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.85","1":"25.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.86","1":"25.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.59","1":"25.59"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"26.10","1":"26.10"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"26.42","1":"26.42"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.60","1":"25.60"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.72","1":"25.72"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.68","1":"25.68"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"24.71","1":"24.71"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.98","1":"24.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"24.70","1":"24.70"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.97","1":"24.97"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.25","1":"25.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.97","1":"25.97"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"25.99","1":"25.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"26.25","1":"26.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"26.35","1":"26.35"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"26.70","1":"26.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"26.69","1":"26.69"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"26.99","1":"26.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"26.43","1":"26.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"26.74","1":"26.74"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.70","1":"26.70"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.79","1":"26.79"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"26.86","1":"26.86"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.60","1":"26.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.30","1":"26.30"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"26.48","1":"26.48"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"27.01","1":"27.01"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"28.10","1":"28.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"27.52","1":"27.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"28.60","1":"28.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"28.35","1":"28.35"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"27.97","1":"27.97"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"27.87","1":"27.87"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"27.85","1":"27.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.35","1":"29.35"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"29.98","1":"29.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"29.76","1":"29.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"29.70","1":"29.70"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"28.10","1":"28.10"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"28.45","1":"28.45"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.60","1":"28.60"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"27.91","1":"27.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.20","1":"27.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.07","1":"27.07"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.22","1":"27.22"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.44","1":"27.44"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"27.56","1":"27.56"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.49","1":"27.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.51","1":"27.51"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.45","1":"27.45"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.25","1":"27.25"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"27.37","1":"27.37"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"26.33","1":"26.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.90","1":"25.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"26.87","1":"26.87"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.41","1":"26.41"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"26.30","1":"26.30"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"26.73","1":"26.73"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"27.59","1":"27.59"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"28.89","1":"28.89"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.38","1":"28.38"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"27.84","1":"27.84"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"27.30","1":"27.30"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.06","1":"25.06"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.73","1":"25.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"25.68","1":"25.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"25.19","1":"25.19"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"25.38","1":"25.38"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.75","1":"25.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"26.60","1":"26.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"26.38","1":"26.38"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"26.69","1":"26.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"26.07","1":"26.07"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"26.17","1":"26.17"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"25.85","1":"25.85"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"25.93","1":"25.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.34","1":"26.34"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.65","1":"25.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"27.15","1":"27.15"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"27.72","1":"27.72"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"27.78","1":"27.78"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"27.38","1":"27.38"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"26.92","1":"26.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"26.89","1":"26.89"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"26.98","1":"26.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"26.81","1":"26.81"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"26.90","1":"26.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"26.60","1":"26.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"26.10","1":"26.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"26.20","1":"26.20"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"26.00","1":"26.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.82","1":"25.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.85","1":"24.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.87","1":"25.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.99","1":"24.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"25.89","1":"25.89"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"25.66","1":"25.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"25.15","1":"25.15"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.80","1":"24.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.88","1":"24.88"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"24.91","1":"24.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"24.90","1":"24.90"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.81","1":"24.81"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.85","1":"24.85"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.90","1":"24.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.99","1":"24.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.89","1":"24.89"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.70","1":"24.70"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.41","1":"24.41"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"24.94","1":"24.94"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"24.53","1":"24.53"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"24.21","1":"24.21"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.33","1":"24.33"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"24.74","1":"24.74"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"24.44","1":"24.44"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"24.37","1":"24.37"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"24.12","1":"24.12"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"24.20","1":"24.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"23.86","1":"23.86"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"23.53","1":"23.53"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.35","1":"23.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.35","1":"23.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"24.19","1":"24.19"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"24.51","1":"24.51"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"24.73","1":"24.73"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.78","1":"24.78"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"24.55","1":"24.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.30","1":"24.30"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.23","1":"24.23"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.47","1":"24.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.20","1":"24.20"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"24.40","1":"24.40"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"24.00","1":"24.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"24.70","1":"24.70"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.75","1":"23.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"23.52","1":"23.52"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"23.55","1":"23.55"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"23.05","1":"23.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.81","1":"22.81"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.35","1":"23.35"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"22.86","1":"22.86"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.24","1":"23.24"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.52","1":"22.52"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.56","1":"22.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"22.86","1":"22.86"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"22.65","1":"22.65"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"22.65","1":"22.65"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.91","1":"22.91"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.66","1":"22.66"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.69","1":"22.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.86","1":"22.86"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.17","1":"22.17"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"22.25","1":"22.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.97","1":"22.97"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.30","1":"22.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.45","1":"23.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.75","1":"23.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"22.75","1":"22.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"23.64","1":"23.64"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"23.80","1":"23.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"23.63","1":"23.63"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.68","1":"23.68"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"22.31","1":"22.31"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.39","1":"23.39"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.63","1":"23.63"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.50","1":"22.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"22.70","1":"22.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"22.74","1":"22.74"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"22.99","1":"22.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.23","1":"23.23"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.40","1":"23.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.80","1":"22.80"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.44","1":"23.44"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"23.44","1":"23.44"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.39","1":"22.39"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.01","1":"22.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.70","1":"22.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.88","1":"22.88"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.80","1":"22.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.55","1":"22.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.85","1":"22.85"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.45","1":"22.45"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.01","1":"23.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.19","1":"23.19"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.98","1":"22.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"22.40","1":"22.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"22.44","1":"22.44"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"21.55","1":"21.55"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"21.15","1":"21.15"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"21.19","1":"21.19"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.20","1":"21.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.25","1":"21.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.62","1":"21.62"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.90","1":"21.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.10","1":"22.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"21.60","1":"21.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"22.08","1":"22.08"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.73","1":"23.73"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"27.41","1":"27.41"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"29.46","1":"29.46"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"30.47","1":"30.47"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"30.40","1":"30.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"30.05","1":"30.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"29.31","1":"29.31"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.02","1":"31.02"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"11.64","1":"11.64"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"10.90","1":"10.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"10.43","1":"10.43"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"10.45","1":"10.45"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"10.29","1":"10.29"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"9.88","1":"9.88"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.19","1":"9.19"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"9.15","1":"9.15"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.08","1":"9.08"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.18","1":"9.18"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"8.85","1":"8.85"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"8.81","1":"8.81"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"9.12","1":"9.12"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.05","1":"9.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"8.81","1":"8.81"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"8.89","1":"8.89"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"8.82","1":"8.82"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.43","1":"9.43"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.17","1":"9.17"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.39","1":"9.39"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.49","1":"9.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.33","1":"9.33"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.11","1":"9.11"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"8.98","1":"8.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"8.97","1":"8.97"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.06","1":"9.06"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"8.81","1":"8.81"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.79","1":"8.79"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.78","1":"8.78"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.85","1":"8.85"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"8.68","1":"8.68"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.91","1":"8.91"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.86","1":"8.86"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.14","1":"8.14"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.25","1":"8.25"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.09","1":"8.09"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.05","1":"8.05"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"7.95","1":"7.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.11","1":"8.11"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.05","1":"8.05"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.03","1":"8.03"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"8.13","1":"8.13"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"8.32","1":"8.32"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"8.33","1":"8.33"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"8.39","1":"8.39"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"8.73","1":"8.73"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.11","1":"9.11"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.00","1":"9.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.78","1":"8.78"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"8.38","1":"8.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"8.32","1":"8.32"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"8.76","1":"8.76"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"8.55","1":"8.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.30","1":"8.30"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"8.20","1":"8.20"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"8.19","1":"8.19"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"8.05","1":"8.05"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"8.10","1":"8.10"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.79","1":"7.79"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"7.83","1":"7.83"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.53","1":"7.53"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.52","1":"7.52"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.51","1":"7.51"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"7.57","1":"7.57"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.54","1":"7.54"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.38","1":"7.38"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"7.39","1":"7.39"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"7.48","1":"7.48"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.43","1":"7.43"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"7.55","1":"7.55"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"7.21","1":"7.21"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"7.14","1":"7.14"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"7.17","1":"7.17"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.12","1":"7.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"7.10","1":"7.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"7.20","1":"7.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.22","1":"7.22"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.38","1":"7.38"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.34","1":"7.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.45","1":"7.45"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.49","1":"7.49"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"7.35","1":"7.35"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"7.29","1":"7.29"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"7.38","1":"7.38"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"7.06","1":"7.06"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.05","1":"7.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.01","1":"7.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"7.14","1":"7.14"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.21","1":"7.21"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.37","1":"7.37"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"7.31","1":"7.31"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.18","1":"7.18"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.11","1":"7.11"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.22","1":"7.22"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.14","1":"7.14"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.27","1":"7.27"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.27","1":"7.27"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.35","1":"7.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.29","1":"7.29"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"6.96","1":"6.96"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.70","1":"6.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.72","1":"6.72"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"6.76","1":"6.76"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"6.91","1":"6.91"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"6.82","1":"6.82"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"6.73","1":"6.73"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"6.81","1":"6.81"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.99","1":"6.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.82","1":"6.82"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.76","1":"6.76"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.87","1":"6.87"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.98","1":"6.98"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.95","1":"6.95"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.77","1":"6.77"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.75","1":"6.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.73","1":"6.73"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.79","1":"6.79"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.24","1":"7.24"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.12","1":"7.12"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.74","1":"6.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.36","1":"6.36"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.45","1":"6.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.36","1":"6.36"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.51","1":"6.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.49","1":"6.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"6.54","1":"6.54"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.55","1":"6.55"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.58","1":"6.58"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.53","1":"6.53"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"6.61","1":"6.61"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.75","1":"6.75"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.65","1":"6.65"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.68","1":"6.68"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"6.63","1":"6.63"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.81","1":"6.81"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.07","1":"7.07"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"6.99","1":"6.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.18","1":"7.18"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.38","1":"7.38"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.34","1":"7.34"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.47","1":"7.47"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"7.52","1":"7.52"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.56","1":"7.56"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"7.53","1":"7.53"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"7.55","1":"7.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.46","1":"7.46"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.54","1":"7.54"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.37","1":"7.37"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.49","1":"7.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.58","1":"7.58"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.62","1":"7.62"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"7.68","1":"7.68"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.97","1":"6.97"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.01","1":"7.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.99","1":"6.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.05","1":"7.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.08","1":"7.08"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.05","1":"7.05"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.40","1":"6.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.40","1":"6.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.64","1":"6.64"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.57","1":"6.57"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.50","1":"6.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.42","1":"6.42"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.22","1":"6.22"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.28","1":"6.28"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"6.49","1":"6.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.29","1":"6.29"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.39","1":"6.39"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6.28","1":"6.28"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6.31","1":"6.31"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.29","1":"6.29"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.46","1":"6.46"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.37","1":"6.37"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6.23","1":"6.23"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"6.24","1":"6.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6.09","1":"6.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.04","1":"6.04"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.54","1":"6.54"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.21","1":"6.21"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.15","1":"6.15"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.22","1":"6.22"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.18","1":"6.18"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.44","1":"6.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6.39","1":"6.39"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6.58","1":"6.58"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.51","1":"6.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.59","1":"6.59"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.58","1":"6.58"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.69","1":"6.69"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.55","1":"6.55"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.49","1":"6.49"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.45","1":"6.45"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6.29","1":"6.29"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.21","1":"6.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.18","1":"6.18"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.23","1":"6.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.24","1":"6.24"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.20","1":"6.20"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.39","1":"6.39"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.06","1":"6.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.12","1":"6.12"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.08","1":"6.08"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.75","1":"5.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.66","1":"5.66"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.72","1":"5.72"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.68","1":"5.68"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.88","1":"5.88"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.04","1":"6.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"6.11","1":"6.11"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"6.02","1":"6.02"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.05","1":"6.05"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.96","1":"5.96"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.96","1":"5.96"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.03","1":"6.03"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.12","1":"6.12"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.02","1":"6.02"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.05","1":"6.05"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.22","1":"6.22"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.20","1":"6.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.21","1":"6.21"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.26","1":"6.26"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.24","1":"6.24"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.31","1":"6.31"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.27","1":"6.27"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"6.53","1":"6.53"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.48","1":"6.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.45","1":"6.45"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.51","1":"6.51"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.55","1":"6.55"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"6.62","1":"6.62"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"6.75","1":"6.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.70","1":"6.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.75","1":"6.75"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.18","1":"7.18"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.39","1":"7.39"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.67","1":"7.67"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.67","1":"7.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.58","1":"7.58"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.60","1":"7.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.56","1":"7.56"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.56","1":"7.56"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.60","1":"7.60"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.65","1":"7.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.73","1":"7.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.80","1":"7.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.93","1":"7.93"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.08","1":"8.08"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.23","1":"8.23"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.17","1":"8.17"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.25","1":"8.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.21","1":"8.21"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.22","1":"8.22"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.71","1":"8.71"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.77","1":"9.77"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.28","1":"9.28"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.28","1":"8.28"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.86","1":"7.86"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.96","1":"7.96"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.77","1":"7.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.23","1":"7.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.15","1":"7.15"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.22","1":"7.22"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.69","1":"7.69"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.84","1":"7.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.71","1":"7.71"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.76","1":"7.76"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.56","1":"7.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.63","1":"7.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.69","1":"7.69"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.59","1":"7.59"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.55","1":"7.55"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.47","1":"7.47"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.62","1":"7.62"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.54","1":"7.54"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.44","1":"7.44"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.81","1":"7.81"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"8.38","1":"8.38"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"8.30","1":"8.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8.44","1":"8.44"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"8.40","1":"8.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8.11","1":"8.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.99","1":"7.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"8.00","1":"8.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8.01","1":"8.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.79","1":"7.79"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"7.73","1":"7.73"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.76","1":"7.76"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.77","1":"7.77"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"8.03","1":"8.03"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"8.01","1":"8.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"8.08","1":"8.08"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"8.10","1":"8.10"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8.06","1":"8.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"8.13","1":"8.13"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"8.15","1":"8.15"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"8.13","1":"8.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"8.13","1":"8.13"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"8.01","1":"8.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"8.02","1":"8.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.96","1":"7.96"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"8.05","1":"8.05"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"8.08","1":"8.08"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.08","1":"9.08"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"10.08","1":"10.08"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.08","1":"11.08"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.08","1":"12.08"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"13.08","1":"13.08"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.97","1":"12.97"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.56","1":"14.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.73","1":"14.73"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.82","1":"13.82"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.83","1":"14.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"15.94","1":"15.94"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"15.46","1":"15.46"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.30","1":"14.30"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.71","1":"13.71"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.89","1":"13.89"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.77","1":"13.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.40","1":"13.40"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.51","1":"13.51"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"12.25","1":"12.25"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"11.91","1":"11.91"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.05","1":"12.05"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.02","1":"12.02"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"11.84","1":"11.84"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"11.61","1":"11.61"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"12.02","1":"12.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"11.71","1":"11.71"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"11.64","1":"11.64"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.62","1":"11.62"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.08","1":"11.08"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.17","1":"11.17"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.56","1":"10.56"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.57","1":"10.57"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.23","1":"10.23"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.30","1":"10.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.61","1":"10.61"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.61","1":"11.61"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.61","1":"12.61"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"12.53","1":"12.53"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"12.77","1":"12.77"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"12.49","1":"12.49"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"12.12","1":"12.12"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"12.10","1":"12.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.52","1":"11.52"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.65","1":"11.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"11.60","1":"11.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.45","1":"11.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"10.88","1":"10.88"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"10.87","1":"10.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.87","1":"10.87"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.94","1":"10.94"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"10.30","1":"10.30"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.85","1":"9.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.51","1":"9.51"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.28","1":"10.28"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.06","1":"10.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.94","1":"9.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.91","1":"9.91"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.83","1":"9.83"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"10.24","1":"10.24"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.78","1":"10.78"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.72","1":"11.72"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.06","1":"12.06"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.07","1":"12.07"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.97","1":"11.97"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.54","1":"11.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.42","1":"11.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.51","1":"11.51"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.48","1":"11.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.05","1":"11.05"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.23","1":"11.23"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"11.02","1":"11.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.60","1":"10.60"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"10.72","1":"10.72"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.59","1":"10.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.53","1":"10.53"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"10.20","1":"10.20"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"10.51","1":"10.51"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"11.46","1":"11.46"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"11.08","1":"11.08"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"11.01","1":"11.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"10.85","1":"10.85"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"10.77","1":"10.77"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"10.61","1":"10.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"10.53","1":"10.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.58","1":"11.58"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.22","1":"11.22"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"10.82","1":"10.82"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.94","1":"10.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.83","1":"10.83"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.09","1":"11.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.90","1":"10.90"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.92","1":"10.92"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.87","1":"10.87"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"10.84","1":"10.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.77","1":"10.77"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"10.50","1":"10.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"10.53","1":"10.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"10.31","1":"10.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"10.38","1":"10.38"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"10.38","1":"10.38"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"10.26","1":"10.26"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.13","1":"10.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"9.96","1":"9.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"9.96","1":"9.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"9.95","1":"9.95"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.02","1":"10.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"9.97","1":"9.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"9.82","1":"9.82"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"9.90","1":"9.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"9.92","1":"9.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"9.78","1":"9.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"9.61","1":"9.61"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"9.58","1":"9.58"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"9.48","1":"9.48"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"9.46","1":"9.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"9.55","1":"9.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"9.65","1":"9.65"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"9.73","1":"9.73"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.03","1":"10.03"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"9.73","1":"9.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"9.60","1":"9.60"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"9.40","1":"9.40"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"9.48","1":"9.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.62","1":"9.62"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"9.68","1":"9.68"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.80","1":"9.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"10.22","1":"10.22"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.27","1":"10.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.29","1":"10.29"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.40","1":"10.40"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.43","1":"10.43"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.36","1":"10.36"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.78","1":"10.78"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"10.83","1":"10.83"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"11.18","1":"11.18"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.81","1":"11.81"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"11.52","1":"11.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.37","1":"11.37"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"11.24","1":"11.24"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"11.36","1":"11.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"11.85","1":"11.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"13.04","1":"13.04"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.58","1":"13.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.40","1":"13.40"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.31","1":"13.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.64","1":"14.64"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"15.23","1":"15.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.47","1":"15.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.22","1":"14.22"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.20","1":"14.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.09","1":"13.09"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.40","1":"14.40"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.56","1":"15.56"}]}