{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"91.00","1":"91.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"90.25","1":"90.25"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"92.50","1":"92.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"93.25","1":"93.25"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"99.00","1":"99.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"101.20","1":"101.20"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"102.00","1":"102.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"101.90","1":"101.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"100.00","1":"100.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"98.00","1":"98.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"99.00","1":"99.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"97.00","1":"97.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"96.90","1":"96.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"93.20","1":"93.20"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"94.95","1":"94.95"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"93.35","1":"93.35"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"93.95","1":"93.95"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"96.00","1":"96.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"96.00","1":"96.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"94.70","1":"94.70"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"96.00","1":"96.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"103.20","1":"103.20"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"107.25","1":"107.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"98.15","1":"98.15"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"98.90","1":"98.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"101.50","1":"101.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"101.45","1":"101.45"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"101.00","1":"101.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"99.95","1":"99.95"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"100.50","1":"100.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"95.50","1":"95.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"98.75","1":"98.75"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"99.00","1":"99.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"108.75","1":"108.75"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"104.00","1":"104.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"109.95","1":"109.95"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"107.05","1":"107.05"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"107.00","1":"107.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"108.00","1":"108.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"106.95","1":"106.95"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"103.30","1":"103.30"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"105.00","1":"105.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"103.05","1":"103.05"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"105.95","1":"105.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"102.75","1":"102.75"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"104.00","1":"104.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"103.25","1":"103.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"104.95","1":"104.95"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"103.80","1":"103.80"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"102.00","1":"102.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"99.50","1":"99.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"99.90","1":"99.90"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"96.00","1":"96.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"98.00","1":"98.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"95.25","1":"95.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"94.65","1":"94.65"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"92.00","1":"92.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"89.00","1":"89.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"88.00","1":"88.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"87.00","1":"87.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"95.90","1":"95.90"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"102.00","1":"102.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"96.90","1":"96.90"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"101.90","1":"101.90"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"97.05","1":"97.05"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"92.50","1":"92.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"96.00","1":"96.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"102.50","1":"102.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"98.90","1":"98.90"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"99.50","1":"99.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"94.55","1":"94.55"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"90.00","1":"90.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"89.00","1":"89.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"90.25","1":"90.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"85.50","1":"85.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"85.00","1":"85.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"82.00","1":"82.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"82.00","1":"82.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"84.00","1":"84.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"85.90","1":"85.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"85.90","1":"85.90"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"80.10","1":"80.10"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"82.25","1":"82.25"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"86.00","1":"86.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"80.50","1":"80.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"83.40","1":"83.40"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"82.95","1":"82.95"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"84.10","1":"84.10"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"81.50","1":"81.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"85.50","1":"85.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"87.05","1":"87.05"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"88.00","1":"88.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"83.60","1":"83.60"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"82.60","1":"82.60"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"78.50","1":"78.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"76.00","1":"76.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"76.05","1":"76.05"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"77.85","1":"77.85"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"76.75","1":"76.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"75.25","1":"75.25"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"73.25","1":"73.25"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"73.50","1":"73.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"76.65","1":"76.65"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"73.50","1":"73.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"73.85","1":"73.85"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"75.25","1":"75.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"71.90","1":"71.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"73.50","1":"73.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"71.00","1":"71.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"71.00","1":"71.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"71.00","1":"71.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"69.75","1":"69.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"70.10","1":"70.10"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"68.50","1":"68.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"68.50","1":"68.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"68.00","1":"68.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"68.60","1":"68.60"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"69.70","1":"69.70"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"69.75","1":"69.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"70.00","1":"70.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"71.90","1":"71.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"71.50","1":"71.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"71.55","1":"71.55"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"72.25","1":"72.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"71.50","1":"71.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"71.50","1":"71.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"72.75","1":"72.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"70.60","1":"70.60"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"67.10","1":"67.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"66.85","1":"66.85"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"66.85","1":"66.85"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"66.60","1":"66.60"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"66.75","1":"66.75"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"67.00","1":"67.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"67.00","1":"67.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"70.35","1":"70.35"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"72.30","1":"72.30"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"75.90","1":"75.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"75.00","1":"75.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"73.00","1":"73.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"73.00","1":"73.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"74.45","1":"74.45"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"75.50","1":"75.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"75.40","1":"75.40"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"75.00","1":"75.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"75.90","1":"75.90"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"76.00","1":"76.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"75.00","1":"75.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"75.75","1":"75.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"77.40","1":"77.40"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"81.75","1":"81.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"81.75","1":"81.75"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"81.90","1":"81.90"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"80.95","1":"80.95"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"80.95","1":"80.95"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"78.90","1":"78.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"80.50","1":"80.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"80.95","1":"80.95"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"80.05","1":"80.05"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"80.75","1":"80.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"80.90","1":"80.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"77.10","1":"77.10"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"77.75","1":"77.75"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"77.75","1":"77.75"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"81.90","1":"81.90"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"85.95","1":"85.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"90.20","1":"90.20"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"91.50","1":"91.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"95.40","1":"95.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"94.00","1":"94.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"93.25","1":"93.25"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"95.00","1":"95.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"93.70","1":"93.70"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"94.00","1":"94.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"93.00","1":"93.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"95.05","1":"95.05"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"96.00","1":"96.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"95.00","1":"95.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"93.55","1":"93.55"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"97.50","1":"97.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"70.50","1":"70.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"69.25","1":"69.25"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"66.00","1":"66.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"63.00","1":"63.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"59.85","1":"59.85"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"59.90","1":"59.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"62.80","1":"62.80"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"62.60","1":"62.60"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"60.45","1":"60.45"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"60.45","1":"60.45"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"58.85","1":"58.85"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"58.35","1":"58.35"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"57.25","1":"57.25"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"54.40","1":"54.40"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"55.25","1":"55.25"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"54.50","1":"54.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"56.00","1":"56.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"58.80","1":"58.80"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"60.20","1":"60.20"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"60.20","1":"60.20"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"60.40","1":"60.40"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"59.45","1":"59.45"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"60.00","1":"60.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"61.00","1":"61.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"60.90","1":"60.90"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"61.30","1":"61.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"61.50","1":"61.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"61.85","1":"61.85"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"61.25","1":"61.25"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"61.50","1":"61.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"63.05","1":"63.05"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"66.00","1":"66.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"67.40","1":"67.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"65.90","1":"65.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"64.00","1":"64.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"62.00","1":"62.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"62.00","1":"62.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"63.00","1":"63.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"62.50","1":"62.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"62.25","1":"62.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"62.50","1":"62.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"62.50","1":"62.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"62.00","1":"62.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"61.05","1":"61.05"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"61.50","1":"61.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"61.50","1":"61.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"60.20","1":"60.20"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"60.00","1":"60.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"59.80","1":"59.80"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"59.00","1":"59.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"58.00","1":"58.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"56.05","1":"56.05"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"58.75","1":"58.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"59.95","1":"59.95"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"59.00","1":"59.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"59.00","1":"59.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"57.50","1":"57.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"57.10","1":"57.10"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"56.25","1":"56.25"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"56.50","1":"56.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"55.05","1":"55.05"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"55.00","1":"55.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"53.10","1":"53.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"53.20","1":"53.20"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"50.55","1":"50.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"48.50","1":"48.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"49.95","1":"49.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"49.80","1":"49.80"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"48.05","1":"48.05"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"45.00","1":"45.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"46.75","1":"46.75"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"47.80","1":"47.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"48.45","1":"48.45"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"48.30","1":"48.30"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"46.10","1":"46.10"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"46.30","1":"46.30"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"45.45","1":"45.45"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"45.05","1":"45.05"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"45.25","1":"45.25"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"47.90","1":"47.90"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"47.00","1":"47.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"43.25","1":"43.25"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"41.90","1":"41.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"43.25","1":"43.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"43.05","1":"43.05"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"43.25","1":"43.25"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"44.00","1":"44.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"45.00","1":"45.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"44.45","1":"44.45"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"44.50","1":"44.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"42.50","1":"42.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"42.00","1":"42.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"41.95","1":"41.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"41.25","1":"41.25"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"42.25","1":"42.25"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"42.75","1":"42.75"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"43.00","1":"43.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"42.50","1":"42.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"43.75","1":"43.75"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"42.80","1":"42.80"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"41.50","1":"41.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"42.00","1":"42.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"41.60","1":"41.60"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"41.85","1":"41.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"41.00","1":"41.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"41.50","1":"41.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"42.05","1":"42.05"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"42.10","1":"42.10"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"42.95","1":"42.95"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"42.25","1":"42.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"42.00","1":"42.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"42.05","1":"42.05"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"42.00","1":"42.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"41.50","1":"41.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"41.00","1":"41.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"41.20","1":"41.20"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"41.35","1":"41.35"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"41.90","1":"41.90"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"41.50","1":"41.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"41.00","1":"41.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"41.00","1":"41.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"41.75","1":"41.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"41.10","1":"41.10"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"41.50","1":"41.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"41.10","1":"41.10"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"41.75","1":"41.75"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"41.00","1":"41.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"41.15","1":"41.15"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"41.50","1":"41.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"41.50","1":"41.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"41.55","1":"41.55"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"42.50","1":"42.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"43.00","1":"43.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"42.75","1":"42.75"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"42.75","1":"42.75"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"42.75","1":"42.75"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"42.25","1":"42.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"40.70","1":"40.70"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"40.50","1":"40.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"39.90","1":"39.90"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"39.35","1":"39.35"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"40.90","1":"40.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"40.50","1":"40.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"40.65","1":"40.65"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"40.45","1":"40.45"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"39.50","1":"39.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"40.40","1":"40.40"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"39.80","1":"39.80"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"39.25","1":"39.25"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"39.50","1":"39.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"39.30","1":"39.30"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"40.25","1":"40.25"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"39.35","1":"39.35"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"39.90","1":"39.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"40.25","1":"40.25"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"39.55","1":"39.55"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"39.50","1":"39.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"39.90","1":"39.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"39.50","1":"39.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"42.35","1":"42.35"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"40.10","1":"40.10"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"39.40","1":"39.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"39.95","1":"39.95"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"40.05","1":"40.05"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"40.05","1":"40.05"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"42.05","1":"42.05"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"44.15","1":"44.15"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"46.35","1":"46.35"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"44.05","1":"44.05"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"41.85","1":"41.85"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"38.40","1":"38.40"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"41.00","1":"41.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"41.25","1":"41.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"41.50","1":"41.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"41.50","1":"41.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"41.60","1":"41.60"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"42.50","1":"42.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"42.10","1":"42.10"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"40.60","1":"40.60"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"40.60","1":"40.60"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"41.00","1":"41.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"40.50","1":"40.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"40.85","1":"40.85"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"39.80","1":"39.80"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"40.50","1":"40.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"40.15","1":"40.15"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"38.60","1":"38.60"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"38.50","1":"38.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"38.90","1":"38.90"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"38.20","1":"38.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"39.65","1":"39.65"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"42.00","1":"42.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"44.10","1":"44.10"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"43.10","1":"43.10"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"41.60","1":"41.60"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"43.65","1":"43.65"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"42.60","1":"42.60"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"44.70","1":"44.70"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"46.90","1":"46.90"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"46.05","1":"46.05"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"46.10","1":"46.10"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"46.20","1":"46.20"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"48.50","1":"48.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"50.90","1":"50.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"53.40","1":"53.40"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"50.75","1":"50.75"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"51.25","1":"51.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"50.15","1":"50.15"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"50.15","1":"50.15"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"49.00","1":"49.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"48.50","1":"48.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"48.30","1":"48.30"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"49.50","1":"49.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"49.50","1":"49.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"50.05","1":"50.05"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"50.05","1":"50.05"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"50.30","1":"50.30"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"50.25","1":"50.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"51.00","1":"51.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"51.85","1":"51.85"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"53.00","1":"53.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"55.65","1":"55.65"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"57.50","1":"57.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"57.00","1":"57.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"55.35","1":"55.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"55.40","1":"55.40"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"54.25","1":"54.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"53.00","1":"53.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"53.10","1":"53.10"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"53.70","1":"53.70"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"56.00","1":"56.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"58.80","1":"58.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"61.70","1":"61.70"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"61.40","1":"61.40"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"58.55","1":"58.55"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"59.80","1":"59.80"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"57.50","1":"57.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"56.75","1":"56.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"54.60","1":"54.60"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"58.80","1":"58.80"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"61.70","1":"61.70"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"59.75","1":"59.75"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"62.70","1":"62.70"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"60.30","1":"60.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"60.25","1":"60.25"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"59.45","1":"59.45"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"60.05","1":"60.05"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"62.25","1":"62.25"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"63.50","1":"63.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"62.55","1":"62.55"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"63.05","1":"63.05"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"62.50","1":"62.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"64.10","1":"64.10"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"63.30","1":"63.30"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"62.80","1":"62.80"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"62.75","1":"62.75"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"61.80","1":"61.80"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"64.85","1":"64.85"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"68.05","1":"68.05"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"65.90","1":"65.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"65.80","1":"65.80"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"62.55","1":"62.55"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"61.95","1":"61.95"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"62.80","1":"62.80"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"63.25","1":"63.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"61.60","1":"61.60"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"63.40","1":"63.40"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"60.10","1":"60.10"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"59.80","1":"59.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"59.50","1":"59.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"60.00","1":"60.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"62.50","1":"62.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"61.80","1":"61.80"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"60.65","1":"60.65"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"60.00","1":"60.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"60.80","1":"60.80"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"60.00","1":"60.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"60.40","1":"60.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"58.75","1":"58.75"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"58.80","1":"58.80"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"59.70","1":"59.70"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"59.00","1":"59.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"54.60","1":"54.60"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"54.50","1":"54.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"53.70","1":"53.70"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"51.05","1":"51.05"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"51.00","1":"51.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"50.55","1":"50.55"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"52.10","1":"52.10"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"54.70","1":"54.70"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"56.00","1":"56.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"55.80","1":"55.80"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"54.05","1":"54.05"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"53.05","1":"53.05"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"53.05","1":"53.05"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"52.00","1":"52.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"54.50","1":"54.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"54.00","1":"54.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"54.95","1":"54.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"54.70","1":"54.70"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"54.05","1":"54.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"54.70","1":"54.70"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"54.35","1":"54.35"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"54.00","1":"54.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"52.80","1":"52.80"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"52.50","1":"52.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"52.75","1":"52.75"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"53.50","1":"53.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"55.25","1":"55.25"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"54.10","1":"54.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"54.00","1":"54.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"55.35","1":"55.35"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"58.10","1":"58.10"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"60.25","1":"60.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"61.25","1":"61.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"60.50","1":"60.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"63.80","1":"63.80"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"66.95","1":"66.95"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"65.50","1":"65.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"68.25","1":"68.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"65.00","1":"65.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"62.00","1":"62.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"61.90","1":"61.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"64.50","1":"64.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"67.70","1":"67.70"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"71.05","1":"71.05"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"74.60","1":"74.60"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"73.95","1":"73.95"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"73.50","1":"73.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"69.90","1":"69.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"72.00","1":"72.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"71.50","1":"71.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"68.75","1":"68.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"72.15","1":"72.15"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"75.00","1":"75.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"73.50","1":"73.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"69.85","1":"69.85"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"70.85","1":"70.85"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"69.50","1":"69.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"69.60","1":"69.60"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"69.70","1":"69.70"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"69.55","1":"69.55"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"69.40","1":"69.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"68.85","1":"68.85"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"69.40","1":"69.40"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"69.70","1":"69.70"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"70.80","1":"70.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"73.70","1":"73.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"71.95","1":"71.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"71.55","1":"71.55"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"73.65","1":"73.65"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"77.15","1":"77.15"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"81.00","1":"81.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"81.90","1":"81.90"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"80.20","1":"80.20"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"80.30","1":"80.30"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"80.60","1":"80.60"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"82.00","1":"82.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"80.15","1":"80.15"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"76.15","1":"76.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"73.50","1":"73.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"73.50","1":"73.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"76.95","1":"76.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"73.15","1":"73.15"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"74.05","1":"74.05"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"73.00","1":"73.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"71.50","1":"71.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"71.80","1":"71.80"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"70.30","1":"70.30"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"69.30","1":"69.30"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"71.85","1":"71.85"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"68.55","1":"68.55"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"68.60","1":"68.60"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"66.25","1":"66.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"67.50","1":"67.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"67.10","1":"67.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"65.50","1":"65.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"65.95","1":"65.95"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"66.00","1":"66.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"69.30","1":"69.30"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"70.10","1":"70.10"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"70.85","1":"70.85"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"70.65","1":"70.65"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"70.50","1":"70.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"69.15","1":"69.15"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"71.75","1":"71.75"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"68.00","1":"68.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"68.55","1":"68.55"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"70.25","1":"70.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"70.10","1":"70.10"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"69.60","1":"69.60"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"69.00","1":"69.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"68.95","1":"68.95"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"69.00","1":"69.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"69.00","1":"69.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"68.15","1":"68.15"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"67.95","1":"67.95"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"69.00","1":"69.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"71.10","1":"71.10"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"70.05","1":"70.05"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"73.00","1":"73.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"71.60","1":"71.60"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"73.65","1":"73.65"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"77.30","1":"77.30"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"77.50","1":"77.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"76.15","1":"76.15"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"73.00","1":"73.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"72.50","1":"72.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"72.60","1":"72.60"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"72.75","1":"72.75"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"72.30","1":"72.30"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"72.00","1":"72.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"72.00","1":"72.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"70.20","1":"70.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"69.90","1":"69.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"70.40","1":"70.40"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"70.00","1":"70.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"68.05","1":"68.05"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"69.00","1":"69.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"68.25","1":"68.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"66.10","1":"66.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"66.50","1":"66.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"67.50","1":"67.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"65.50","1":"65.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"65.00","1":"65.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"64.00","1":"64.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"63.00","1":"63.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"64.50","1":"64.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"64.35","1":"64.35"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"62.20","1":"62.20"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"63.00","1":"63.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"63.95","1":"63.95"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"63.00","1":"63.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"61.00","1":"61.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"58.00","1":"58.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"60.00","1":"60.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"59.50","1":"59.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"58.00","1":"58.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"56.00","1":"56.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"55.99","1":"55.99"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"53.20","1":"53.20"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"51.00","1":"51.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"53.00","1":"53.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"53.85","1":"53.85"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"53.40","1":"53.40"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"56.07","1":"56.07"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"56.10","1":"56.10"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"56.50","1":"56.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"53.68","1":"53.68"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"53.00","1":"53.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"54.00","1":"54.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"51.50","1":"51.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"51.05","1":"51.05"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"47.50","1":"47.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"45.13","1":"45.13"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"49.64","1":"49.64"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"50.58","1":"50.58"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"50.10","1":"50.10"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"49.60","1":"49.60"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"49.50","1":"49.50"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"49.01","1":"49.01"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"49.83","1":"49.83"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"49.88","1":"49.88"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"47.40","1":"47.40"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"45.05","1":"45.05"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"47.26","1":"47.26"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"44.90","1":"44.90"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"43.80","1":"43.80"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"45.00","1":"45.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"46.70","1":"46.70"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"44.85","1":"44.85"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"45.85","1":"45.85"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"45.90","1":"45.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"47.90","1":"47.90"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"45.51","1":"45.51"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"43.24","1":"43.24"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"41.08","1":"41.08"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"43.05","1":"43.05"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"40.90","1":"40.90"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"38.86","1":"38.86"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"39.95","1":"39.95"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"39.00","1":"39.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"39.00","1":"39.00"},{"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":"38.50","1":"38.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"39.60","1":"39.60"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"38.10","1":"38.10"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"37.50","1":"37.50"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"37.25","1":"37.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"35.39","1":"35.39"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"33.63","1":"33.63"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"31.95","1":"31.95"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"31.95","1":"31.95"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"31.95","1":"31.95"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"31.95","1":"31.95"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"31.95","1":"31.95"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"31.95","1":"31.95"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"32.00","1":"32.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"33.45","1":"33.45"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"31.95","1":"31.95"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"31.95","1":"31.95"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"30.36","1":"30.36"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"28.85","1":"28.85"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"27.41","1":"27.41"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"26.04","1":"26.04"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"24.74","1":"24.74"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"23.51","1":"23.51"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"22.34","1":"22.34"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"21.23","1":"21.23"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"20.17","1":"20.17"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"19.22","1":"19.22"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"18.30","1":"18.30"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"18.81","1":"18.81"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"19.45","1":"19.45"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"18.70","1":"18.70"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"19.35","1":"19.35"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"18.86","1":"18.86"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"18.15","1":"18.15"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"18.70","1":"18.70"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"17.70","1":"17.70"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"16.70","1":"16.70"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"15.73","1":"15.73"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"16.20","1":"16.20"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"16.60","1":"16.60"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"16.68","1":"16.68"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"16.05","1":"16.05"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"16.32","1":"16.32"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"15.32","1":"15.32"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"16.01","1":"16.01"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"15.49","1":"15.49"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"15.56","1":"15.56"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"15.73","1":"15.73"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"16.39","1":"16.39"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"16.80","1":"16.80"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"17.00","1":"17.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"17.26","1":"17.26"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"16.26","1":"16.26"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"15.58","1":"15.58"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"15.60","1":"15.60"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"14.80","1":"14.80"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"15.94","1":"15.94"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"14.01","1":"14.01"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"14.25","1":"14.25"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"15.59","1":"15.59"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"15.74","1":"15.74"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"15.75","1":"15.75"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"15.51","1":"15.51"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"15.60","1":"15.60"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"15.75","1":"15.75"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"15.82","1":"15.82"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"15.67","1":"15.67"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"16.00","1":"16.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"17.00","1":"17.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"17.74","1":"17.74"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"18.74","1":"18.74"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"19.74","1":"19.74"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"19.85","1":"19.85"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"19.79","1":"19.79"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"20.18","1":"20.18"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"19.19","1":"19.19"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"18.37","1":"18.37"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"18.27","1":"18.27"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"17.54","1":"17.54"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"17.91","1":"17.91"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"17.29","1":"17.29"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"17.60","1":"17.60"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"18.60","1":"18.60"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"17.80","1":"17.80"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"17.88","1":"17.88"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"16.92","1":"16.92"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"15.92","1":"15.92"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"16.90","1":"16.90"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"15.90","1":"15.90"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"15.65","1":"15.65"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"14.85","1":"14.85"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"15.70","1":"15.70"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"15.01","1":"15.01"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"14.85","1":"14.85"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"14.34","1":"14.34"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"14.80","1":"14.80"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"14.09","1":"14.09"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"13.14","1":"13.14"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"13.20","1":"13.20"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"13.75","1":"13.75"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"13.95","1":"13.95"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"14.14","1":"14.14"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"13.75","1":"13.75"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"14.06","1":"14.06"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"14.22","1":"14.22"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"14.10","1":"14.10"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"15.04","1":"15.04"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"15.24","1":"15.24"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"14.65","1":"14.65"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"14.07","1":"14.07"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"14.40","1":"14.40"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"14.01","1":"14.01"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"13.52","1":"13.52"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"14.03","1":"14.03"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"14.15","1":"14.15"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"13.79","1":"13.79"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"13.75","1":"13.75"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"13.51","1":"13.51"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"13.70","1":"13.70"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"13.01","1":"13.01"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"13.22","1":"13.22"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"13.19","1":"13.19"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"13.39","1":"13.39"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"13.04","1":"13.04"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"13.20","1":"13.20"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"12.90","1":"12.90"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"13.04","1":"13.04"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"13.45","1":"13.45"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"13.45","1":"13.45"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"14.41","1":"14.41"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"13.95","1":"13.95"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"13.88","1":"13.88"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"13.61","1":"13.61"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"13.37","1":"13.37"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"13.66","1":"13.66"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"13.34","1":"13.34"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"13.07","1":"13.07"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"13.34","1":"13.34"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"13.92","1":"13.92"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"13.54","1":"13.54"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"13.48","1":"13.48"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"13.75","1":"13.75"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"13.65","1":"13.65"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"14.03","1":"14.03"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"13.52","1":"13.52"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"13.60","1":"13.60"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"13.28","1":"13.28"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"13.40","1":"13.40"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"13.50","1":"13.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"13.09","1":"13.09"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"13.00","1":"13.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"13.00","1":"13.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"13.52","1":"13.52"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"13.49","1":"13.49"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"13.16","1":"13.16"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"13.04","1":"13.04"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"12.79","1":"12.79"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"12.70","1":"12.70"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"13.37","1":"13.37"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"13.06","1":"13.06"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"12.75","1":"12.75"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"12.57","1":"12.57"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"13.57","1":"13.57"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"13.61","1":"13.61"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.59","1":"13.59"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"13.01","1":"13.01"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"12.97","1":"12.97"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"12.55","1":"12.55"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"12.13","1":"12.13"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"11.24","1":"11.24"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"11.41","1":"11.41"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"11.83","1":"11.83"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"12.39","1":"12.39"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"12.40","1":"12.40"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"12.80","1":"12.80"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"12.50","1":"12.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"12.60","1":"12.60"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"12.20","1":"12.20"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"12.41","1":"12.41"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"12.21","1":"12.21"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"11.93","1":"11.93"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"12.93","1":"12.93"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"12.53","1":"12.53"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"13.17","1":"13.17"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"13.30","1":"13.30"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.31","1":"13.31"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"14.31","1":"14.31"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"15.31","1":"15.31"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"15.08","1":"15.08"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"14.17","1":"14.17"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"14.61","1":"14.61"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"13.99","1":"13.99"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"13.99","1":"13.99"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"13.64","1":"13.64"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.80","1":"13.80"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"12.98","1":"12.98"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"12.95","1":"12.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"12.97","1":"12.97"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"12.90","1":"12.90"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"12.44","1":"12.44"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"12.67","1":"12.67"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"12.63","1":"12.63"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"12.52","1":"12.52"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"12.63","1":"12.63"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"12.45","1":"12.45"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"12.60","1":"12.60"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"12.52","1":"12.52"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"12.94","1":"12.94"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"12.50","1":"12.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"11.81","1":"11.81"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"12.02","1":"12.02"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"11.99","1":"11.99"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"12.00","1":"12.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"11.95","1":"11.95"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"11.89","1":"11.89"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"12.00","1":"12.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"12.00","1":"12.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"12.74","1":"12.74"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"12.53","1":"12.53"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"12.50","1":"12.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"12.31","1":"12.31"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.40","1":"12.40"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"12.15","1":"12.15"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"12.31","1":"12.31"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"12.50","1":"12.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"12.40","1":"12.40"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"12.25","1":"12.25"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"12.56","1":"12.56"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"12.67","1":"12.67"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"13.45","1":"13.45"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"14.45","1":"14.45"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"13.77","1":"13.77"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"13.62","1":"13.62"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"13.72","1":"13.72"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"13.89","1":"13.89"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"13.63","1":"13.63"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"13.24","1":"13.24"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"12.78","1":"12.78"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"12.99","1":"12.99"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"12.90","1":"12.90"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"13.29","1":"13.29"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"13.79","1":"13.79"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"13.65","1":"13.65"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"13.78","1":"13.78"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"13.12","1":"13.12"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"13.40","1":"13.40"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"13.45","1":"13.45"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"13.55","1":"13.55"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"13.30","1":"13.30"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"13.41","1":"13.41"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"13.16","1":"13.16"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"13.14","1":"13.14"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"12.79","1":"12.79"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"12.66","1":"12.66"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"13.24","1":"13.24"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"13.27","1":"13.27"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"13.39","1":"13.39"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"12.96","1":"12.96"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"13.82","1":"13.82"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.27","1":"13.27"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"12.75","1":"12.75"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"12.98","1":"12.98"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"13.37","1":"13.37"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"14.37","1":"14.37"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"15.37","1":"15.37"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"15.12","1":"15.12"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"16.12","1":"16.12"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"17.12","1":"17.12"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"18.05","1":"18.05"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"18.39","1":"18.39"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"19.37","1":"19.37"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"19.26","1":"19.26"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"18.52","1":"18.52"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"17.52","1":"17.52"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"16.79","1":"16.79"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"15.95","1":"15.95"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"16.03","1":"16.03"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"16.78","1":"16.78"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"17.42","1":"17.42"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"17.41","1":"17.41"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"17.55","1":"17.55"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"17.55","1":"17.55"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"17.75","1":"17.75"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"17.99","1":"17.99"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"17.92","1":"17.92"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"17.08","1":"17.08"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"17.16","1":"17.16"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"17.21","1":"17.21"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"16.97","1":"16.97"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"17.11","1":"17.11"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"17.33","1":"17.33"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"17.70","1":"17.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"17.51","1":"17.51"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"17.58","1":"17.58"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"17.43","1":"17.43"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"17.65","1":"17.65"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"17.65","1":"17.65"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"17.47","1":"17.47"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"17.39","1":"17.39"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"17.10","1":"17.10"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.61","1":"17.61"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"17.56","1":"17.56"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"17.32","1":"17.32"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"17.46","1":"17.46"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.63","1":"17.63"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"18.13","1":"18.13"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"19.13","1":"19.13"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"19.10","1":"19.10"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"18.73","1":"18.73"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.97","1":"18.97"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"18.47","1":"18.47"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"18.03","1":"18.03"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"17.20","1":"17.20"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"16.99","1":"16.99"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"16.19","1":"16.19"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"16.84","1":"16.84"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"16.56","1":"16.56"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"16.80","1":"16.80"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"15.80","1":"15.80"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.78","1":"16.78"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"17.65","1":"17.65"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"17.24","1":"17.24"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"16.77","1":"16.77"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"16.56","1":"16.56"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"16.25","1":"16.25"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.47","1":"16.47"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.51","1":"16.51"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"17.49","1":"17.49"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"17.05","1":"17.05"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"17.13","1":"17.13"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"18.12","1":"18.12"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"18.49","1":"18.49"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"18.10","1":"18.10"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"18.28","1":"18.28"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"18.37","1":"18.37"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"18.40","1":"18.40"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"18.05","1":"18.05"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"18.40","1":"18.40"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"18.16","1":"18.16"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"17.97","1":"17.97"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"17.17","1":"17.17"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"17.31","1":"17.31"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"16.87","1":"16.87"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"17.03","1":"17.03"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"17.30","1":"17.30"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"17.53","1":"17.53"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"16.85","1":"16.85"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"16.32","1":"16.32"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"16.48","1":"16.48"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"16.42","1":"16.42"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"16.25","1":"16.25"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"15.90","1":"15.90"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"15.95","1":"15.95"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"16.02","1":"16.02"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"16.01","1":"16.01"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"15.93","1":"15.93"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"17.93","1":"17.93"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"17.81","1":"17.81"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"18.54","1":"18.54"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"19.13","1":"19.13"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"19.23","1":"19.23"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"19.87","1":"19.87"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"19.80","1":"19.80"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"19.51","1":"19.51"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"19.90","1":"19.90"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"20.90","1":"20.90"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"21.94","1":"21.94"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"20.85","1":"20.85"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"19.81","1":"19.81"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"18.95","1":"18.95"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"19.43","1":"19.43"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"18.56","1":"18.56"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"19.14","1":"19.14"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"19.01","1":"19.01"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"19.15","1":"19.15"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"19.00","1":"19.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"18.00","1":"18.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"17.89","1":"17.89"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"18.64","1":"18.64"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"18.60","1":"18.60"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"18.13","1":"18.13"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"18.07","1":"18.07"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"17.97","1":"17.97"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"18.34","1":"18.34"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"19.34","1":"19.34"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"19.51","1":"19.51"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"18.93","1":"18.93"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"19.06","1":"19.06"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"19.25","1":"19.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"19.49","1":"19.49"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"19.56","1":"19.56"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"19.69","1":"19.69"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"19.62","1":"19.62"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"20.32","1":"20.32"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"21.24","1":"21.24"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"21.33","1":"21.33"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"21.34","1":"21.34"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"21.14","1":"21.14"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"21.30","1":"21.30"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"20.86","1":"20.86"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"20.47","1":"20.47"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"19.60","1":"19.60"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"19.67","1":"19.67"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"19.84","1":"19.84"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"19.74","1":"19.74"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"19.29","1":"19.29"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"19.67","1":"19.67"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"19.55","1":"19.55"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"19.41","1":"19.41"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"19.01","1":"19.01"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"18.70","1":"18.70"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"19.14","1":"19.14"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"19.11","1":"19.11"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"18.99","1":"18.99"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"19.00","1":"19.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"19.12","1":"19.12"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"19.30","1":"19.30"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"18.88","1":"18.88"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"17.98","1":"17.98"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"17.86","1":"17.86"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"17.52","1":"17.52"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"18.52","1":"18.52"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"17.92","1":"17.92"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"17.82","1":"17.82"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"17.32","1":"17.32"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"17.26","1":"17.26"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"16.26","1":"16.26"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"15.75","1":"15.75"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"16.11","1":"16.11"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"16.19","1":"16.19"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"16.42","1":"16.42"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"16.74","1":"16.74"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"16.61","1":"16.61"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"16.61","1":"16.61"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"16.07","1":"16.07"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"16.10","1":"16.10"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"16.25","1":"16.25"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"16.75","1":"16.75"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"16.71","1":"16.71"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"16.50","1":"16.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"16.30","1":"16.30"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"16.00","1":"16.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"15.85","1":"15.85"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"16.10","1":"16.10"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"16.72","1":"16.72"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"16.45","1":"16.45"},{"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":"16.49","1":"16.49"},{"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":"16.64","1":"16.64"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"16.40","1":"16.40"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"16.13","1":"16.13"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"16.20","1":"16.20"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"16.37","1":"16.37"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"16.27","1":"16.27"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"16.30","1":"16.30"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"15.89","1":"15.89"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"15.82","1":"15.82"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"15.99","1":"15.99"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"16.67","1":"16.67"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"17.26","1":"17.26"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"17.14","1":"17.14"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"16.86","1":"16.86"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"16.73","1":"16.73"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"16.85","1":"16.85"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"16.68","1":"16.68"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"17.68","1":"17.68"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"18.68","1":"18.68"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"19.04","1":"19.04"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"18.69","1":"18.69"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"18.77","1":"18.77"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"18.60","1":"18.60"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"18.99","1":"18.99"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"18.79","1":"18.79"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"18.14","1":"18.14"},{"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":"17.79","1":"17.79"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"17.90","1":"17.90"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"17.76","1":"17.76"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"17.76","1":"17.76"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"17.99","1":"17.99"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"17.84","1":"17.84"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"17.32","1":"17.32"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"16.49","1":"16.49"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"15.53","1":"15.53"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"15.70","1":"15.70"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"15.39","1":"15.39"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"16.00","1":"16.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"16.05","1":"16.05"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"16.10","1":"16.10"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"15.86","1":"15.86"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"16.00","1":"16.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"16.13","1":"16.13"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"15.95","1":"15.95"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"15.70","1":"15.70"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"16.25","1":"16.25"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"16.03","1":"16.03"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"15.85","1":"15.85"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"15.40","1":"15.40"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"15.63","1":"15.63"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"15.45","1":"15.45"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"14.66","1":"14.66"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"14.69","1":"14.69"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"14.90","1":"14.90"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"14.94","1":"14.94"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"15.30","1":"15.30"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"15.45","1":"15.45"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"14.80","1":"14.80"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"15.17","1":"15.17"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"15.30","1":"15.30"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"15.25","1":"15.25"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"15.22","1":"15.22"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"15.00","1":"15.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"15.00","1":"15.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"15.26","1":"15.26"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"15.51","1":"15.51"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"16.51","1":"16.51"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"16.29","1":"16.29"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"16.41","1":"16.41"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"16.50","1":"16.50"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"16.45","1":"16.45"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"16.40","1":"16.40"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"16.78","1":"16.78"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"16.78","1":"16.78"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"16.42","1":"16.42"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"16.73","1":"16.73"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"16.73","1":"16.73"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"16.72","1":"16.72"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"16.59","1":"16.59"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"16.69","1":"16.69"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"16.93","1":"16.93"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"16.02","1":"16.02"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"16.01","1":"16.01"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"15.78","1":"15.78"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"15.45","1":"15.45"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"14.82","1":"14.82"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"14.84","1":"14.84"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"14.25","1":"14.25"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"14.80","1":"14.80"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"14.66","1":"14.66"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"15.66","1":"15.66"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"15.86","1":"15.86"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"15.20","1":"15.20"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"15.70","1":"15.70"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"15.09","1":"15.09"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"15.50","1":"15.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"15.00","1":"15.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"15.15","1":"15.15"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"14.83","1":"14.83"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"14.94","1":"14.94"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"15.27","1":"15.27"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"15.33","1":"15.33"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"14.91","1":"14.91"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"15.53","1":"15.53"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"16.53","1":"16.53"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"16.29","1":"16.29"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"16.10","1":"16.10"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"16.46","1":"16.46"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"16.33","1":"16.33"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"16.99","1":"16.99"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"16.78","1":"16.78"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"16.75","1":"16.75"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"16.80","1":"16.80"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"16.84","1":"16.84"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"16.90","1":"16.90"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"16.89","1":"16.89"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"16.85","1":"16.85"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.70","1":"17.70"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"17.32","1":"17.32"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.37","1":"17.37"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"16.83","1":"16.83"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"16.92","1":"16.92"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"16.89","1":"16.89"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"16.67","1":"16.67"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"16.53","1":"16.53"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.66","1":"16.66"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"16.66","1":"16.66"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"16.86","1":"16.86"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"16.11","1":"16.11"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"16.35","1":"16.35"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"16.40","1":"16.40"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"16.44","1":"16.44"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"16.16","1":"16.16"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"16.17","1":"16.17"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"15.25","1":"15.25"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"15.40","1":"15.40"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"15.54","1":"15.54"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"15.54","1":"15.54"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"15.52","1":"15.52"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"15.54","1":"15.54"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"15.48","1":"15.48"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"15.48","1":"15.48"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"15.07","1":"15.07"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"15.10","1":"15.10"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"15.23","1":"15.23"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"15.30","1":"15.30"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"15.05","1":"15.05"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"15.24","1":"15.24"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"15.53","1":"15.53"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"15.91","1":"15.91"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"16.04","1":"16.04"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"16.35","1":"16.35"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"16.13","1":"16.13"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"16.55","1":"16.55"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"16.03","1":"16.03"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"16.16","1":"16.16"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"15.32","1":"15.32"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"15.62","1":"15.62"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"15.30","1":"15.30"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"15.57","1":"15.57"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"15.85","1":"15.85"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"16.00","1":"16.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"16.49","1":"16.49"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"16.19","1":"16.19"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"15.80","1":"15.80"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"15.80","1":"15.80"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"14.88","1":"14.88"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"14.97","1":"14.97"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"15.00","1":"15.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"14.50","1":"14.50"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"14.64","1":"14.64"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"14.50","1":"14.50"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"14.68","1":"14.68"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"14.85","1":"14.85"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"14.75","1":"14.75"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.82","1":"14.82"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"14.96","1":"14.96"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"14.52","1":"14.52"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"14.75","1":"14.75"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"14.70","1":"14.70"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"14.39","1":"14.39"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"14.47","1":"14.47"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"14.65","1":"14.65"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"14.66","1":"14.66"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"14.80","1":"14.80"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"14.80","1":"14.80"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"14.46","1":"14.46"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"13.90","1":"13.90"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"14.06","1":"14.06"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"13.92","1":"13.92"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"14.20","1":"14.20"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"14.25","1":"14.25"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"14.50","1":"14.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"14.49","1":"14.49"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"14.50","1":"14.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"14.49","1":"14.49"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"14.50","1":"14.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"14.50","1":"14.50"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"14.86","1":"14.86"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"15.00","1":"15.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"14.79","1":"14.79"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"14.58","1":"14.58"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"14.70","1":"14.70"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"14.39","1":"14.39"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"14.48","1":"14.48"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"14.59","1":"14.59"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"14.06","1":"14.06"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"13.98","1":"13.98"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"13.23","1":"13.23"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"14.23","1":"14.23"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"14.62","1":"14.62"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"14.50","1":"14.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"14.20","1":"14.20"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"14.13","1":"14.13"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"14.02","1":"14.02"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"13.86","1":"13.86"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"13.82","1":"13.82"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"13.62","1":"13.62"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"13.56","1":"13.56"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"13.50","1":"13.50"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"13.50","1":"13.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"13.50","1":"13.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"13.24","1":"13.24"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"13.50","1":"13.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"13.14","1":"13.14"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"13.02","1":"13.02"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"13.02","1":"13.02"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"13.01","1":"13.01"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"12.99","1":"12.99"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"13.33","1":"13.33"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"13.50","1":"13.50"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"13.03","1":"13.03"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"13.50","1":"13.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"13.17","1":"13.17"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"13.25","1":"13.25"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"12.80","1":"12.80"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"13.25","1":"13.25"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"13.38","1":"13.38"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"12.88","1":"12.88"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"13.02","1":"13.02"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"12.77","1":"12.77"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"12.77","1":"12.77"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"13.30","1":"13.30"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"13.30","1":"13.30"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"13.28","1":"13.28"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"12.95","1":"12.95"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"13.06","1":"13.06"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"12.80","1":"12.80"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"13.07","1":"13.07"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"12.92","1":"12.92"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"13.05","1":"13.05"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"13.05","1":"13.05"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"13.04","1":"13.04"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"13.50","1":"13.50"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"13.63","1":"13.63"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"13.51","1":"13.51"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"13.23","1":"13.23"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"13.80","1":"13.80"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"13.51","1":"13.51"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"13.21","1":"13.21"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"13.34","1":"13.34"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"13.06","1":"13.06"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"12.75","1":"12.75"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"12.36","1":"12.36"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"12.45","1":"12.45"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"12.50","1":"12.50"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"12.25","1":"12.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"12.25","1":"12.25"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"12.01","1":"12.01"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"12.35","1":"12.35"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"12.45","1":"12.45"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"12.25","1":"12.25"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"13.00","1":"13.00"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"12.98","1":"12.98"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"12.85","1":"12.85"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"12.77","1":"12.77"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"12.55","1":"12.55"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"12.55","1":"12.55"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"12.94","1":"12.94"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"12.56","1":"12.56"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"12.28","1":"12.28"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"12.26","1":"12.26"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"12.40","1":"12.40"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"12.91","1":"12.91"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"12.80","1":"12.80"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"13.10","1":"13.10"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"13.29","1":"13.29"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"13.60","1":"13.60"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"13.37","1":"13.37"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"13.00","1":"13.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"13.75","1":"13.75"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"13.26","1":"13.26"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"13.21","1":"13.21"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"13.26","1":"13.26"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"13.23","1":"13.23"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"13.09","1":"13.09"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"13.75","1":"13.75"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"13.84","1":"13.84"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"14.20","1":"14.20"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"14.44","1":"14.44"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"14.00","1":"14.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"13.80","1":"13.80"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"14.10","1":"14.10"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"14.60","1":"14.60"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"14.69","1":"14.69"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"14.78","1":"14.78"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"14.56","1":"14.56"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"14.71","1":"14.71"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"15.71","1":"15.71"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"15.65","1":"15.65"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"15.35","1":"15.35"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"16.20","1":"16.20"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"15.76","1":"15.76"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"15.29","1":"15.29"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"15.93","1":"15.93"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"15.83","1":"15.83"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"16.41","1":"16.41"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"16.51","1":"16.51"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"16.56","1":"16.56"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"17.53","1":"17.53"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"17.53","1":"17.53"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"17.57","1":"17.57"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"17.82","1":"17.82"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"17.36","1":"17.36"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"17.46","1":"17.46"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"18.28","1":"18.28"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"19.28","1":"19.28"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"19.40","1":"19.40"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"18.56","1":"18.56"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"18.26","1":"18.26"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"18.74","1":"18.74"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"18.01","1":"18.01"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"17.66","1":"17.66"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"17.61","1":"17.61"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"17.85","1":"17.85"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"18.08","1":"18.08"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"18.29","1":"18.29"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"18.63","1":"18.63"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"19.17","1":"19.17"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"19.00","1":"19.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"19.56","1":"19.56"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"19.24","1":"19.24"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"18.53","1":"18.53"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"18.95","1":"18.95"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"19.30","1":"19.30"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"20.29","1":"20.29"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"19.75","1":"19.75"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"20.16","1":"20.16"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"19.31","1":"19.31"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"20.16","1":"20.16"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"20.89","1":"20.89"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"20.97","1":"20.97"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"20.38","1":"20.38"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"20.65","1":"20.65"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"20.35","1":"20.35"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"20.11","1":"20.11"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"19.61","1":"19.61"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"19.90","1":"19.90"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"19.59","1":"19.59"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"19.30","1":"19.30"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"19.05","1":"19.05"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"19.04","1":"19.04"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"19.04","1":"19.04"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"19.10","1":"19.10"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"18.95","1":"18.95"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"19.50","1":"19.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"20.49","1":"20.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"19.83","1":"19.83"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"19.89","1":"19.89"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"20.26","1":"20.26"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"20.16","1":"20.16"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"19.56","1":"19.56"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"19.91","1":"19.91"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"19.81","1":"19.81"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"19.80","1":"19.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"20.14","1":"20.14"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"20.20","1":"20.20"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"20.30","1":"20.30"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"20.26","1":"20.26"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"20.02","1":"20.02"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"19.65","1":"19.65"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"19.62","1":"19.62"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"19.62","1":"19.62"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"19.55","1":"19.55"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"19.47","1":"19.47"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"19.36","1":"19.36"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"19.59","1":"19.59"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"19.65","1":"19.65"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"19.93","1":"19.93"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"19.75","1":"19.75"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"19.48","1":"19.48"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"19.01","1":"19.01"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"19.63","1":"19.63"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"19.72","1":"19.72"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"20.05","1":"20.05"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"20.06","1":"20.06"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"19.06","1":"19.06"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"18.49","1":"18.49"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"18.30","1":"18.30"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"18.32","1":"18.32"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"18.75","1":"18.75"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"19.75","1":"19.75"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"20.12","1":"20.12"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"20.99","1":"20.99"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"21.07","1":"21.07"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"20.73","1":"20.73"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"20.62","1":"20.62"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"20.76","1":"20.76"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"20.15","1":"20.15"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"20.49","1":"20.49"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"20.11","1":"20.11"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"19.91","1":"19.91"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"20.16","1":"20.16"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"21.16","1":"21.16"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"22.21","1":"22.21"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"23.32","1":"23.32"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"23.41","1":"23.41"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"23.20","1":"23.20"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"23.35","1":"23.35"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"24.06","1":"24.06"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"23.87","1":"23.87"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"23.40","1":"23.40"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"22.57","1":"22.57"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"21.49","1":"21.49"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"22.56","1":"22.56"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"23.68","1":"23.68"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"24.61","1":"24.61"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"24.36","1":"24.36"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"25.37","1":"25.37"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"25.27","1":"25.27"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"26.53","1":"26.53"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"26.69","1":"26.69"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"27.11","1":"27.11"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"28.11","1":"28.11"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"29.30","1":"29.30"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"30.76","1":"30.76"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"29.69","1":"29.69"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"29.10","1":"29.10"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"29.59","1":"29.59"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"31.06","1":"31.06"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"32.61","1":"32.61"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"32.88","1":"32.88"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"28.77","1":"28.77"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"27.91","1":"27.91"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"27.06","1":"27.06"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"26.72","1":"26.72"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"26.16","1":"26.16"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"26.82","1":"26.82"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"26.92","1":"26.92"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"26.75","1":"26.75"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"26.52","1":"26.52"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"26.52","1":"26.52"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"26.77","1":"26.77"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"26.57","1":"26.57"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"26.83","1":"26.83"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"27.81","1":"27.81"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"27.84","1":"27.84"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"27.67","1":"27.67"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"26.70","1":"26.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"27.57","1":"27.57"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"27.29","1":"27.29"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"27.08","1":"27.08"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"27.01","1":"27.01"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"26.82","1":"26.82"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"26.26","1":"26.26"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"27.17","1":"27.17"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"26.78","1":"26.78"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"27.52","1":"27.52"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"26.20","1":"26.20"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"25.55","1":"25.55"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"24.58","1":"24.58"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"24.27","1":"24.27"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"24.93","1":"24.93"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"25.06","1":"25.06"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"24.85","1":"24.85"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"24.36","1":"24.36"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"24.37","1":"24.37"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"24.03","1":"24.03"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"24.08","1":"24.08"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"25.28","1":"25.28"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"26.54","1":"26.54"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"27.10","1":"27.10"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"28.04","1":"28.04"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"26.64","1":"26.64"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"25.52","1":"25.52"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"24.38","1":"24.38"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"24.76","1":"24.76"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"24.87","1":"24.87"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"24.39","1":"24.39"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"25.29","1":"25.29"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"24.66","1":"24.66"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"24.75","1":"24.75"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"24.31","1":"24.31"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"23.10","1":"23.10"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"22.95","1":"22.95"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"23.44","1":"23.44"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"24.52","1":"24.52"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"24.82","1":"24.82"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"24.68","1":"24.68"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"24.61","1":"24.61"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"24.79","1":"24.79"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"24.48","1":"24.48"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"24.19","1":"24.19"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"24.06","1":"24.06"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"23.95","1":"23.95"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"24.03","1":"24.03"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"24.27","1":"24.27"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"23.97","1":"23.97"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"23.55","1":"23.55"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"23.91","1":"23.91"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"23.78","1":"23.78"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"23.95","1":"23.95"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"23.72","1":"23.72"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"24.17","1":"24.17"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"25.37","1":"25.37"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"24.72","1":"24.72"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"23.89","1":"23.89"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"23.95","1":"23.95"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"23.86","1":"23.86"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"24.53","1":"24.53"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"23.38","1":"23.38"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"22.22","1":"22.22"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"21.58","1":"21.58"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"21.69","1":"21.69"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"21.77","1":"21.77"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"21.48","1":"21.48"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"21.48","1":"21.48"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"20.46","1":"20.46"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"21.12","1":"21.12"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"20.62","1":"20.62"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"20.90","1":"20.90"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"20.58","1":"20.58"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"20.48","1":"20.48"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"20.26","1":"20.26"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"20.15","1":"20.15"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"20.42","1":"20.42"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"20.17","1":"20.17"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"19.74","1":"19.74"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"20.01","1":"20.01"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.51","1":"20.51"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"20.96","1":"20.96"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"20.69","1":"20.69"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"20.30","1":"20.30"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"20.42","1":"20.42"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"20.74","1":"20.74"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"20.35","1":"20.35"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"20.50","1":"20.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"21.04","1":"21.04"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"20.60","1":"20.60"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"21.33","1":"21.33"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"22.39","1":"22.39"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"22.07","1":"22.07"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"22.82","1":"22.82"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"23.65","1":"23.65"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"23.90","1":"23.90"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"23.73","1":"23.73"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"23.97","1":"23.97"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"24.47","1":"24.47"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"25.59","1":"25.59"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"26.02","1":"26.02"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"26.75","1":"26.75"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"25.43","1":"25.43"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"25.21","1":"25.21"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.64","1":"25.64"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.41","1":"26.41"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"26.19","1":"26.19"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"25.48","1":"25.48"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"25.31","1":"25.31"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"25.21","1":"25.21"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"25.29","1":"25.29"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"25.52","1":"25.52"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"25.46","1":"25.46"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"25.30","1":"25.30"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"26.17","1":"26.17"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"26.37","1":"26.37"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"27.31","1":"27.31"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"27.19","1":"27.19"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"27.12","1":"27.12"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"26.79","1":"26.79"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"25.68","1":"25.68"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"25.76","1":"25.76"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"25.37","1":"25.37"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"26.31","1":"26.31"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"26.90","1":"26.90"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"27.47","1":"27.47"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"28.18","1":"28.18"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"27.93","1":"27.93"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"27.74","1":"27.74"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"26.98","1":"26.98"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"27.59","1":"27.59"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"27.05","1":"27.05"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"26.14","1":"26.14"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"26.50","1":"26.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"25.84","1":"25.84"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"24.90","1":"24.90"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"25.97","1":"25.97"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"26.03","1":"26.03"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"26.52","1":"26.52"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"27.82","1":"27.82"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"29.21","1":"29.21"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"29.81","1":"29.81"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"28.32","1":"28.32"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"27.56","1":"27.56"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"27.12","1":"27.12"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"27.05","1":"27.05"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"27.53","1":"27.53"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"27.92","1":"27.92"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"27.61","1":"27.61"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"28.99","1":"28.99"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"30.40","1":"30.40"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"30.54","1":"30.54"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"31.76","1":"31.76"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"31.70","1":"31.70"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"31.11","1":"31.11"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"31.31","1":"31.31"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"32.06","1":"32.06"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"32.30","1":"32.30"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"33.01","1":"33.01"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"34.66","1":"34.66"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"36.39","1":"36.39"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"36.96","1":"36.96"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"36.53","1":"36.53"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"37.51","1":"37.51"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"37.17","1":"37.17"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"36.54","1":"36.54"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"35.88","1":"35.88"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"35.54","1":"35.54"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"35.22","1":"35.22"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"36.98","1":"36.98"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"35.46","1":"35.46"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"34.70","1":"34.70"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"35.13","1":"35.13"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"36.88","1":"36.88"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"36.96","1":"36.96"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"36.14","1":"36.14"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"35.64","1":"35.64"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"36.10","1":"36.10"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"37.90","1":"37.90"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"39.39","1":"39.39"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"41.35","1":"41.35"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"43.41","1":"43.41"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"43.74","1":"43.74"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"41.56","1":"41.56"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"39.49","1":"39.49"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"37.56","1":"37.56"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"38.77","1":"38.77"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"36.84","1":"36.84"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"35.09","1":"35.09"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"34.23","1":"34.23"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"35.94","1":"35.94"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"37.73","1":"37.73"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"39.61","1":"39.61"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"41.48","1":"41.48"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"41.98","1":"41.98"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"40.22","1":"40.22"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"40.04","1":"40.04"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"38.34","1":"38.34"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"37.71","1":"37.71"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"37.49","1":"37.49"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"38.54","1":"38.54"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"38.23","1":"38.23"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"38.23","1":"38.23"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"37.43","1":"37.43"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"38.48","1":"38.48"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"37.40","1":"37.40"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"36.81","1":"36.81"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"36.53","1":"36.53"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"37.70","1":"37.70"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"39.74","1":"39.74"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"41.72","1":"41.72"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"43.74","1":"43.74"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"45.92","1":"45.92"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"46.45","1":"46.45"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"46.69","1":"46.69"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"44.69","1":"44.69"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"44.20","1":"44.20"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"44.03","1":"44.03"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"46.22","1":"46.22"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"46.14","1":"46.14"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"45.02","1":"45.02"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"43.52","1":"43.52"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"45.69","1":"45.69"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"47.97","1":"47.97"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"48.43","1":"48.43"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"48.13","1":"48.13"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"47.36","1":"47.36"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"46.06","1":"46.06"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"47.43","1":"47.43"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"48.05","1":"48.05"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"47.30","1":"47.30"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"47.23","1":"47.23"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"47.43","1":"47.43"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"46.96","1":"46.96"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"46.52","1":"46.52"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"46.16","1":"46.16"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"47.16","1":"47.16"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"47.27","1":"47.27"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"46.98","1":"46.98"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"46.03","1":"46.03"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"46.90","1":"46.90"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"46.91","1":"46.91"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"46.19","1":"46.19"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"41.84","1":"41.84"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"41.67","1":"41.67"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"41.36","1":"41.36"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"41.35","1":"41.35"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"41.44","1":"41.44"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"43.51","1":"43.51"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"45.68","1":"45.68"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"46.73","1":"46.73"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"46.02","1":"46.02"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"46.60","1":"46.60"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"48.93","1":"48.93"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"51.31","1":"51.31"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"53.87","1":"53.87"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"56.56","1":"56.56"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"58.16","1":"58.16"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"55.26","1":"55.26"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"53.79","1":"53.79"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"53.96","1":"53.96"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"53.00","1":"53.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"53.07","1":"53.07"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"53.32","1":"53.32"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"55.98","1":"55.98"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"56.24","1":"56.24"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"57.08","1":"57.08"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"56.05","1":"56.05"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"55.30","1":"55.30"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"54.99","1":"54.99"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"55.09","1":"55.09"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"54.32","1":"54.32"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"53.78","1":"53.78"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"53.15","1":"53.15"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"53.21","1":"53.21"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"53.20","1":"53.20"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"51.66","1":"51.66"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"54.24","1":"54.24"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"56.95","1":"56.95"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"59.79","1":"59.79"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"62.77","1":"62.77"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"65.90","1":"65.90"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"69.19","1":"69.19"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"72.64","1":"72.64"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"76.27","1":"76.27"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"72.50","1":"72.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"68.98","1":"68.98"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"72.42","1":"72.42"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"72.31","1":"72.31"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"70.87","1":"70.87"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"74.41","1":"74.41"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"71.65","1":"71.65"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"68.20","1":"68.20"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"67.82","1":"67.82"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"69.38","1":"69.38"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"67.75","1":"67.75"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"64.37","1":"64.37"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"61.16","1":"61.16"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"58.11","1":"58.11"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"56.01","1":"56.01"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"55.34","1":"55.34"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"55.38","1":"55.38"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"54.61","1":"54.61"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"53.02","1":"53.02"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"50.46","1":"50.46"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"49.49","1":"49.49"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"49.80","1":"49.80"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"50.71","1":"50.71"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"53.24","1":"53.24"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"53.76","1":"53.76"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"51.71","1":"51.71"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"51.56","1":"51.56"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"50.90","1":"50.90"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"51.48","1":"51.48"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"51.39","1":"51.39"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"52.11","1":"52.11"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"51.64","1":"51.64"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"51.70","1":"51.70"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"53.64","1":"53.64"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"56.30","1":"56.30"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"56.83","1":"56.83"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"56.11","1":"56.11"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"54.95","1":"54.95"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"56.30","1":"56.30"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"56.91","1":"56.91"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"57.13","1":"57.13"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"56.28","1":"56.28"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"55.07","1":"55.07"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"55.20","1":"55.20"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"55.68","1":"55.68"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"56.41","1":"56.41"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"54.86","1":"54.86"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"55.16","1":"55.16"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"55.41","1":"55.41"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"55.80","1":"55.80"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"58.59","1":"58.59"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"61.51","1":"61.51"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"62.71","1":"62.71"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"65.82","1":"65.82"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"66.68","1":"66.68"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"65.15","1":"65.15"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"61.90","1":"61.90"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"60.81","1":"60.81"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"60.45","1":"60.45"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"60.91","1":"60.91"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"60.71","1":"60.71"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"61.23","1":"61.23"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"60.08","1":"60.08"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"58.40","1":"58.40"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"57.47","1":"57.47"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"58.36","1":"58.36"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"59.41","1":"59.41"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"59.41","1":"59.41"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"59.80","1":"59.80"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"58.84","1":"58.84"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"57.98","1":"57.98"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"57.66","1":"57.66"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"56.28","1":"56.28"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"56.99","1":"56.99"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"58.52","1":"58.52"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"60.47","1":"60.47"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"62.31","1":"62.31"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"61.44","1":"61.44"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"59.61","1":"59.61"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"59.01","1":"59.01"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"58.71","1":"58.71"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"58.28","1":"58.28"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"58.71","1":"58.71"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"59.12","1":"59.12"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"60.15","1":"60.15"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"61.49","1":"61.49"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"59.94","1":"59.94"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"58.87","1":"58.87"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"58.10","1":"58.10"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"58.15","1":"58.15"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"57.18","1":"57.18"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"58.02","1":"58.02"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"57.65","1":"57.65"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"57.89","1":"57.89"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"57.26","1":"57.26"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"57.50","1":"57.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"55.03","1":"55.03"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"54.05","1":"54.05"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"53.43","1":"53.43"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"53.11","1":"53.11"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"52.67","1":"52.67"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"52.80","1":"52.80"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"55.30","1":"55.30"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"54.57","1":"54.57"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"53.87","1":"53.87"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"53.30","1":"53.30"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"53.41","1":"53.41"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"53.68","1":"53.68"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"53.31","1":"53.31"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"51.99","1":"51.99"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"52.40","1":"52.40"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"52.43","1":"52.43"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"52.96","1":"52.96"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"52.60","1":"52.60"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"53.55","1":"53.55"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"53.88","1":"53.88"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"53.53","1":"53.53"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"53.01","1":"53.01"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"53.81","1":"53.81"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"53.35","1":"53.35"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"52.91","1":"52.91"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"50.69","1":"50.69"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"51.49","1":"51.49"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"51.72","1":"51.72"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"51.85","1":"51.85"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"49.51","1":"49.51"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"49.50","1":"49.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"48.66","1":"48.66"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"47.98","1":"47.98"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"47.90","1":"47.90"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"45.51","1":"45.51"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"45.21","1":"45.21"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"46.00","1":"46.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"47.89","1":"47.89"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"48.70","1":"48.70"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"48.00","1":"48.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"47.74","1":"47.74"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"47.47","1":"47.47"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"45.27","1":"45.27"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"43.01","1":"43.01"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"40.86","1":"40.86"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"39.30","1":"39.30"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"39.57","1":"39.57"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"41.44","1":"41.44"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"41.83","1":"41.83"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"43.72","1":"43.72"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"45.90","1":"45.90"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"46.34","1":"46.34"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"47.54","1":"47.54"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"47.15","1":"47.15"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"47.20","1":"47.20"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"46.69","1":"46.69"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"46.99","1":"46.99"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"46.99","1":"46.99"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"46.10","1":"46.10"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"46.00","1":"46.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"46.55","1":"46.55"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"47.62","1":"47.62"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"50.00","1":"50.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"51.82","1":"51.82"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"54.41","1":"54.41"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"57.13","1":"57.13"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"54.83","1":"54.83"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"53.71","1":"53.71"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"51.81","1":"51.81"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"54.17","1":"54.17"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"54.32","1":"54.32"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"53.68","1":"53.68"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"53.18","1":"53.18"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"53.90","1":"53.90"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"53.54","1":"53.54"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"56.21","1":"56.21"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"56.65","1":"56.65"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"57.46","1":"57.46"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"54.59","1":"54.59"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"51.87","1":"51.87"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"49.97","1":"49.97"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"47.90","1":"47.90"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"49.01","1":"49.01"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"49.38","1":"49.38"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"48.50","1":"48.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"48.82","1":"48.82"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"48.06","1":"48.06"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"48.57","1":"48.57"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"49.05","1":"49.05"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"49.06","1":"49.06"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"49.70","1":"49.70"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"50.85","1":"50.85"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"51.08","1":"51.08"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"50.29","1":"50.29"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"49.26","1":"49.26"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"50.13","1":"50.13"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"49.13","1":"49.13"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"48.98","1":"48.98"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"49.20","1":"49.20"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"51.17","1":"51.17"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"49.85","1":"49.85"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"48.87","1":"48.87"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"50.06","1":"50.06"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"48.99","1":"48.99"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"48.87","1":"48.87"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"48.24","1":"48.24"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"48.09","1":"48.09"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"47.98","1":"47.98"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"48.20","1":"48.20"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"48.73","1":"48.73"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"48.90","1":"48.90"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.41","1":"49.41"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"51.88","1":"51.88"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"54.47","1":"54.47"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"54.34","1":"54.34"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"53.00","1":"53.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"55.65","1":"55.65"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"56.66","1":"56.66"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"55.64","1":"55.64"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"53.13","1":"53.13"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"52.69","1":"52.69"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"52.56","1":"52.56"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"53.89","1":"53.89"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"54.98","1":"54.98"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"54.11","1":"54.11"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"52.82","1":"52.82"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"52.61","1":"52.61"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"51.52","1":"51.52"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"52.20","1":"52.20"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"54.21","1":"54.21"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"54.75","1":"54.75"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"54.04","1":"54.04"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"53.85","1":"53.85"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"54.07","1":"54.07"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"56.57","1":"56.57"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"58.20","1":"58.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"58.22","1":"58.22"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"57.52","1":"57.52"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"60.24","1":"60.24"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"61.70","1":"61.70"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"62.03","1":"62.03"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"62.29","1":"62.29"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"64.99","1":"64.99"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"68.07","1":"68.07"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"67.95","1":"67.95"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"67.14","1":"67.14"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"64.92","1":"64.92"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"67.46","1":"67.46"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"67.65","1":"67.65"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"65.12","1":"65.12"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"65.26","1":"65.26"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"63.87","1":"63.87"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"61.40","1":"61.40"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"61.07","1":"61.07"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"60.08","1":"60.08"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"59.28","1":"59.28"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"57.94","1":"57.94"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"57.81","1":"57.81"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"57.64","1":"57.64"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"55.07","1":"55.07"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"57.21","1":"57.21"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"56.57","1":"56.57"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"56.01","1":"56.01"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"57.87","1":"57.87"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"58.59","1":"58.59"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"59.31","1":"59.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"58.95","1":"58.95"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"57.00","1":"57.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"57.00","1":"57.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"57.00","1":"57.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"56.00","1":"56.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"58.80","1":"58.80"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"58.04","1":"58.04"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"58.39","1":"58.39"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"58.39","1":"58.39"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"57.96","1":"57.96"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"57.00","1":"57.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"58.02","1":"58.02"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"57.01","1":"57.01"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"57.17","1":"57.17"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"56.50","1":"56.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"56.48","1":"56.48"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"55.70","1":"55.70"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"55.95","1":"55.95"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"57.00","1":"57.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"57.83","1":"57.83"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"55.00","1":"55.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"54.00","1":"54.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"51.35","1":"51.35"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"53.91","1":"53.91"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"53.30","1":"53.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"53.22","1":"53.22"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"55.28","1":"55.28"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"56.64","1":"56.64"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"55.20","1":"55.20"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"55.50","1":"55.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"54.46","1":"54.46"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"55.03","1":"55.03"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"55.05","1":"55.05"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"54.00","1":"54.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"52.90","1":"52.90"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"53.70","1":"53.70"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"56.32","1":"56.32"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"54.56","1":"54.56"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"54.87","1":"54.87"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"53.75","1":"53.75"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"54.00","1":"54.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"53.80","1":"53.80"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"52.03","1":"52.03"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"51.94","1":"51.94"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"51.50","1":"51.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"50.26","1":"50.26"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"48.99","1":"48.99"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"49.39","1":"49.39"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"49.75","1":"49.75"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"47.27","1":"47.27"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"46.76","1":"46.76"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"48.99","1":"48.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"48.90","1":"48.90"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"48.15","1":"48.15"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"48.40","1":"48.40"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"48.50","1":"48.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"47.68","1":"47.68"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"48.00","1":"48.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"48.10","1":"48.10"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"50.50","1":"50.50"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"53.02","1":"53.02"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"54.68","1":"54.68"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"55.21","1":"55.21"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"55.29","1":"55.29"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"55.00","1":"55.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"55.01","1":"55.01"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"54.89","1":"54.89"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"54.97","1":"54.97"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"54.99","1":"54.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"54.61","1":"54.61"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"54.85","1":"54.85"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"55.05","1":"55.05"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"53.61","1":"53.61"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"53.59","1":"53.59"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"53.29","1":"53.29"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"53.00","1":"53.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"53.00","1":"53.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"53.09","1":"53.09"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"53.50","1":"53.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"53.00","1":"53.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"53.49","1":"53.49"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"56.16","1":"56.16"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"58.42","1":"58.42"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"57.34","1":"57.34"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"56.68","1":"56.68"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"58.92","1":"58.92"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"58.30","1":"58.30"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"58.49","1":"58.49"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"58.99","1":"58.99"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"61.93","1":"61.93"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"65.02","1":"65.02"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"67.61","1":"67.61"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"69.70","1":"69.70"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"66.74","1":"66.74"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"70.07","1":"70.07"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"68.27","1":"68.27"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"68.27","1":"68.27"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"69.81","1":"69.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"73.30","1":"73.30"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"70.17","1":"70.17"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"70.30","1":"70.30"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"66.94","1":"66.94"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"68.24","1":"68.24"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"68.07","1":"68.07"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"65.96","1":"65.96"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"65.63","1":"65.63"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"65.02","1":"65.02"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"63.87","1":"63.87"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"67.06","1":"67.06"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"68.00","1":"68.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"67.17","1":"67.17"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"66.53","1":"66.53"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"65.47","1":"65.47"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"63.93","1":"63.93"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"62.69","1":"62.69"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"62.26","1":"62.26"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"63.50","1":"63.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"64.17","1":"64.17"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"64.55","1":"64.55"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"61.33","1":"61.33"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"58.27","1":"58.27"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"60.75","1":"60.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"60.85","1":"60.85"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"61.36","1":"61.36"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"61.40","1":"61.40"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"64.47","1":"64.47"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"66.71","1":"66.71"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"64.25","1":"64.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"64.66","1":"64.66"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"61.55","1":"61.55"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"58.49","1":"58.49"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"59.11","1":"59.11"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"59.20","1":"59.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"58.15","1":"58.15"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"59.66","1":"59.66"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"59.11","1":"59.11"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"58.08","1":"58.08"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"58.99","1":"58.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"56.61","1":"56.61"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"57.00","1":"57.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"55.07","1":"55.07"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"55.00","1":"55.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"55.25","1":"55.25"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"55.00","1":"55.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"55.20","1":"55.20"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"55.00","1":"55.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"57.04","1":"57.04"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"56.57","1":"56.57"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"56.00","1":"56.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"56.92","1":"56.92"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"56.92","1":"56.92"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"57.40","1":"57.40"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"57.16","1":"57.16"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"55.28","1":"55.28"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"53.84","1":"53.84"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"53.24","1":"53.24"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"55.90","1":"55.90"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"55.95","1":"55.95"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"54.87","1":"54.87"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"53.19","1":"53.19"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"52.81","1":"52.81"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"54.94","1":"54.94"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"54.25","1":"54.25"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"56.86","1":"56.86"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"56.24","1":"56.24"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"55.69","1":"55.69"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"55.27","1":"55.27"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"54.36","1":"54.36"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"54.60","1":"54.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"54.26","1":"54.26"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"56.79","1":"56.79"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"56.79","1":"56.79"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"56.02","1":"56.02"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"55.00","1":"55.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"56.50","1":"56.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"55.58","1":"55.58"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"55.58","1":"55.58"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"56.00","1":"56.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"58.67","1":"58.67"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"60.06","1":"60.06"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"60.00","1":"60.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"58.53","1":"58.53"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"57.51","1":"57.51"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"56.80","1":"56.80"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"55.01","1":"55.01"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"55.50","1":"55.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"53.36","1":"53.36"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"54.48","1":"54.48"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"51.83","1":"51.83"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"53.64","1":"53.64"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"54.60","1":"54.60"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"56.91","1":"56.91"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"57.01","1":"57.01"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"56.50","1":"56.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"55.71","1":"55.71"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"55.45","1":"55.45"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"54.11","1":"54.11"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"54.90","1":"54.90"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"53.62","1":"53.62"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"53.00","1":"53.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"52.75","1":"52.75"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"53.01","1":"53.01"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"52.13","1":"52.13"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"51.50","1":"51.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"52.05","1":"52.05"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"50.92","1":"50.92"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"50.36","1":"50.36"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"51.01","1":"51.01"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"51.19","1":"51.19"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"51.00","1":"51.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"51.04","1":"51.04"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"50.99","1":"50.99"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"49.45","1":"49.45"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"49.60","1":"49.60"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"49.00","1":"49.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"47.01","1":"47.01"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"44.66","1":"44.66"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"43.84","1":"43.84"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"41.65","1":"41.65"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"43.73","1":"43.73"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"43.66","1":"43.66"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"46.20","1":"46.20"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"48.51","1":"48.51"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"50.93","1":"50.93"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"53.47","1":"53.47"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"53.05","1":"53.05"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"52.00","1":"52.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"49.57","1":"49.57"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"50.99","1":"50.99"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"50.40","1":"50.40"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"50.00","1":"50.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"49.04","1":"49.04"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"49.00","1":"49.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"49.30","1":"49.30"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"47.19","1":"47.19"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"49.54","1":"49.54"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"49.33","1":"49.33"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"48.14","1":"48.14"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"46.73","1":"46.73"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"44.40","1":"44.40"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"46.62","1":"46.62"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"48.89","1":"48.89"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"47.38","1":"47.38"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"46.34","1":"46.34"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"46.79","1":"46.79"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"46.17","1":"46.17"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"46.50","1":"46.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"46.25","1":"46.25"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"48.44","1":"48.44"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"49.45","1":"49.45"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"49.15","1":"49.15"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"48.55","1":"48.55"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"48.50","1":"48.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"47.90","1":"47.90"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"50.29","1":"50.29"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"52.80","1":"52.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"51.28","1":"51.28"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"51.03","1":"51.03"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"50.55","1":"50.55"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"50.98","1":"50.98"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"49.68","1":"49.68"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"52.16","1":"52.16"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"54.76","1":"54.76"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"56.70","1":"56.70"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"55.38","1":"55.38"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"54.93","1":"54.93"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"55.75","1":"55.75"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"54.64","1":"54.64"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"53.21","1":"53.21"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"53.75","1":"53.75"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"54.00","1":"54.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"53.47","1":"53.47"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"53.01","1":"53.01"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"53.00","1":"53.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"53.75","1":"53.75"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"52.24","1":"52.24"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"51.85","1":"51.85"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"52.90","1":"52.90"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"52.91","1":"52.91"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"51.71","1":"51.71"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"54.01","1":"54.01"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"52.48","1":"52.48"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"52.26","1":"52.26"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"51.69","1":"51.69"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"52.13","1":"52.13"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"54.73","1":"54.73"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"54.34","1":"54.34"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"54.01","1":"54.01"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"53.89","1":"53.89"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"54.84","1":"54.84"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"55.12","1":"55.12"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"57.87","1":"57.87"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"56.75","1":"56.75"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"56.35","1":"56.35"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"55.90","1":"55.90"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"55.64","1":"55.64"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"55.88","1":"55.88"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"55.13","1":"55.13"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"55.48","1":"55.48"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"56.75","1":"56.75"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"56.31","1":"56.31"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"55.80","1":"55.80"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"54.46","1":"54.46"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"53.32","1":"53.32"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"52.02","1":"52.02"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"53.65","1":"53.65"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"53.56","1":"53.56"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"55.54","1":"55.54"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"54.45","1":"54.45"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"53.50","1":"53.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"53.38","1":"53.38"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"53.23","1":"53.23"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"52.43","1":"52.43"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"52.66","1":"52.66"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"53.22","1":"53.22"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"53.74","1":"53.74"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"52.61","1":"52.61"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"51.23","1":"51.23"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"50.98","1":"50.98"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"50.75","1":"50.75"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"50.60","1":"50.60"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"49.51","1":"49.51"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"49.16","1":"49.16"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"50.22","1":"50.22"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"52.04","1":"52.04"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"51.75","1":"51.75"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"52.35","1":"52.35"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"51.85","1":"51.85"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"52.74","1":"52.74"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"52.25","1":"52.25"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"51.05","1":"51.05"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"52.25","1":"52.25"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"51.83","1":"51.83"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"52.25","1":"52.25"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"52.27","1":"52.27"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"51.83","1":"51.83"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"51.44","1":"51.44"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"51.70","1":"51.70"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"51.97","1":"51.97"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"50.50","1":"50.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"51.86","1":"51.86"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"51.94","1":"51.94"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"52.01","1":"52.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"53.35","1":"53.35"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"52.96","1":"52.96"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"55.41","1":"55.41"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"54.71","1":"54.71"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"54.62","1":"54.62"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"54.07","1":"54.07"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"54.33","1":"54.33"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"55.73","1":"55.73"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"55.27","1":"55.27"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"54.07","1":"54.07"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"52.99","1":"52.99"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"52.26","1":"52.26"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"50.45","1":"50.45"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"51.43","1":"51.43"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"51.03","1":"51.03"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"52.26","1":"52.26"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"53.63","1":"53.63"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"55.40","1":"55.40"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"56.08","1":"56.08"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"55.77","1":"55.77"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"57.66","1":"57.66"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"59.08","1":"59.08"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"58.07","1":"58.07"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"57.50","1":"57.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"58.48","1":"58.48"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"58.02","1":"58.02"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"60.43","1":"60.43"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"61.43","1":"61.43"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"62.29","1":"62.29"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"61.40","1":"61.40"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"60.32","1":"60.32"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"58.04","1":"58.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"58.48","1":"58.48"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"56.16","1":"56.16"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"58.07","1":"58.07"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"58.14","1":"58.14"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"58.59","1":"58.59"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"57.41","1":"57.41"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"60.28","1":"60.28"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"60.59","1":"60.59"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"60.36","1":"60.36"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"59.63","1":"59.63"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"58.44","1":"58.44"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"60.26","1":"60.26"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"61.14","1":"61.14"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"60.30","1":"60.30"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"59.02","1":"59.02"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"57.83","1":"57.83"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"57.03","1":"57.03"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"56.35","1":"56.35"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"55.70","1":"55.70"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"55.61","1":"55.61"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"54.62","1":"54.62"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"52.99","1":"52.99"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"52.13","1":"52.13"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"49.53","1":"49.53"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"48.25","1":"48.25"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"49.72","1":"49.72"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"51.80","1":"51.80"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"51.00","1":"51.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"50.51","1":"50.51"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"50.94","1":"50.94"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"53.48","1":"53.48"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"56.15","1":"56.15"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"58.89","1":"58.89"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"60.18","1":"60.18"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"61.25","1":"61.25"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"62.06","1":"62.06"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"60.61","1":"60.61"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"58.53","1":"58.53"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"59.07","1":"59.07"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"58.68","1":"58.68"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"57.54","1":"57.54"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"58.41","1":"58.41"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"57.67","1":"57.67"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"58.19","1":"58.19"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"59.25","1":"59.25"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"58.57","1":"58.57"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"58.50","1":"58.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"58.52","1":"58.52"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"58.08","1":"58.08"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"57.78","1":"57.78"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"57.97","1":"57.97"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"57.80","1":"57.80"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"58.23","1":"58.23"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"57.81","1":"57.81"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"57.98","1":"57.98"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"56.93","1":"56.93"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"56.83","1":"56.83"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"56.34","1":"56.34"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"56.15","1":"56.15"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"55.83","1":"55.83"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"58.00","1":"58.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"56.41","1":"56.41"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"59.73","1":"59.73"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"59.00","1":"59.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"60.11","1":"60.11"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"59.76","1":"59.76"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"59.97","1":"59.97"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"62.05","1":"62.05"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"60.53","1":"60.53"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"60.32","1":"60.32"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"59.75","1":"59.75"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"58.98","1":"58.98"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"59.00","1":"59.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"59.19","1":"59.19"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"58.18","1":"58.18"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"59.26","1":"59.26"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"59.60","1":"59.60"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"62.58","1":"62.58"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"61.82","1":"61.82"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"59.88","1":"59.88"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"62.87","1":"62.87"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"65.98","1":"65.98"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"64.82","1":"64.82"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"64.02","1":"64.02"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"62.76","1":"62.76"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"62.44","1":"62.44"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"62.67","1":"62.67"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"60.08","1":"60.08"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"59.37","1":"59.37"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"60.54","1":"60.54"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"61.78","1":"61.78"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"60.01","1":"60.01"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"62.84","1":"62.84"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"64.15","1":"64.15"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"66.21","1":"66.21"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"66.50","1":"66.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"67.36","1":"67.36"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"66.64","1":"66.64"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"66.07","1":"66.07"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"68.62","1":"68.62"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"72.05","1":"72.05"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"73.63","1":"73.63"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"77.31","1":"77.31"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"76.21","1":"76.21"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"73.98","1":"73.98"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"74.42","1":"74.42"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"77.24","1":"77.24"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"75.52","1":"75.52"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"73.50","1":"73.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"77.17","1":"77.17"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"78.53","1":"78.53"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"76.87","1":"76.87"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"78.40","1":"78.40"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"76.31","1":"76.31"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"75.90","1":"75.90"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"75.02","1":"75.02"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"73.53","1":"73.53"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"72.95","1":"72.95"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"75.96","1":"75.96"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"75.73","1":"75.73"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"75.00","1":"75.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"73.61","1":"73.61"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"74.05","1":"74.05"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"75.07","1":"75.07"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"73.75","1":"73.75"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"74.00","1":"74.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"75.00","1":"75.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"76.75","1":"76.75"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"75.65","1":"75.65"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"72.04","1":"72.04"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"71.80","1":"71.80"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"74.50","1":"74.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"72.50","1":"72.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"70.11","1":"70.11"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"70.50","1":"70.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"71.65","1":"71.65"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"72.58","1":"72.58"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"71.99","1":"71.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"75.58","1":"75.58"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"76.85","1":"76.85"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"79.89","1":"79.89"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"77.43","1":"77.43"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"75.98","1":"75.98"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"78.08","1":"78.08"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"78.00","1":"78.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"76.13","1":"76.13"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"75.56","1":"75.56"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"77.40","1":"77.40"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"75.79","1":"75.79"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"72.49","1":"72.49"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"72.17","1":"72.17"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"68.57","1":"68.57"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"68.88","1":"68.88"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"71.34","1":"71.34"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"72.34","1":"72.34"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"72.30","1":"72.30"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"75.53","1":"75.53"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"74.56","1":"74.56"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"78.28","1":"78.28"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"82.19","1":"82.19"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"86.16","1":"86.16"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"89.99","1":"89.99"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"91.66","1":"91.66"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"89.09","1":"89.09"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"93.54","1":"93.54"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"98.21","1":"98.21"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"103.12","1":"103.12"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"103.32","1":"103.32"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"105.09","1":"105.09"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"109.56","1":"109.56"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"108.93","1":"108.93"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"104.00","1":"104.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"105.56","1":"105.56"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"102.23","1":"102.23"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"104.38","1":"104.38"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"109.59","1":"109.59"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"115.06","1":"115.06"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"116.19","1":"116.19"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"110.51","1":"110.51"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"107.20","1":"107.20"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"101.84","1":"101.84"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"103.10","1":"103.10"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"102.31","1":"102.31"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"105.39","1":"105.39"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"104.34","1":"104.34"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"99.27","1":"99.27"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"96.81","1":"96.81"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"101.08","1":"101.08"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"101.99","1":"101.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"96.90","1":"96.90"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"98.05","1":"98.05"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"93.15","1":"93.15"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"91.91","1":"91.91"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"87.32","1":"87.32"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"82.96","1":"82.96"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"83.23","1":"83.23"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"86.52","1":"86.52"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"82.20","1":"82.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"81.92","1":"81.92"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"84.31","1":"84.31"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"86.87","1":"86.87"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"86.20","1":"86.20"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"90.51","1":"90.51"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"92.55","1":"92.55"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"91.30","1":"91.30"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"93.14","1":"93.14"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"93.83","1":"93.83"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"97.29","1":"97.29"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"95.01","1":"95.01"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"93.40","1":"93.40"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"96.01","1":"96.01"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"96.62","1":"96.62"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"98.91","1":"98.91"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"99.75","1":"99.75"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"96.42","1":"96.42"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"97.01","1":"97.01"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"97.00","1":"97.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"95.80","1":"95.80"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"95.14","1":"95.14"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"90.39","1":"90.39"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"85.88","1":"85.88"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"81.59","1":"81.59"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"81.31","1":"81.31"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"77.95","1":"77.95"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"76.08","1":"76.08"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"72.31","1":"72.31"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"71.02","1":"71.02"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"72.98","1":"72.98"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"71.00","1":"71.00"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"71.72","1":"71.72"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"71.17","1":"71.17"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"70.17","1":"70.17"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"69.12","1":"69.12"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"67.99","1":"67.99"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"68.71","1":"68.71"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"67.50","1":"67.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"66.03","1":"66.03"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"68.21","1":"68.21"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"66.00","1":"66.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"65.96","1":"65.96"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"68.03","1":"68.03"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"67.95","1":"67.95"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"67.00","1":"67.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"65.51","1":"65.51"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"66.17","1":"66.17"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"67.10","1":"67.10"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"68.90","1":"68.90"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"68.89","1":"68.89"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"68.10","1":"68.10"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"67.45","1":"67.45"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"66.80","1":"66.80"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"66.35","1":"66.35"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"66.85","1":"66.85"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"67.00","1":"67.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"64.20","1":"64.20"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"61.80","1":"61.80"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"62.00","1":"62.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"63.99","1":"63.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"67.13","1":"67.13"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"67.90","1":"67.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"68.01","1":"68.01"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"67.37","1":"67.37"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"66.29","1":"66.29"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"65.48","1":"65.48"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"65.30","1":"65.30"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"64.01","1":"64.01"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"67.21","1":"67.21"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"70.51","1":"70.51"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"70.50","1":"70.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"70.94","1":"70.94"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"70.94","1":"70.94"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"70.35","1":"70.35"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"70.40","1":"70.40"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"67.99","1":"67.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"66.50","1":"66.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"66.00","1":"66.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"68.19","1":"68.19"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"67.64","1":"67.64"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"68.41","1":"68.41"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"67.92","1":"67.92"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"66.50","1":"66.50"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"67.74","1":"67.74"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"67.41","1":"67.41"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"67.64","1":"67.64"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"67.50","1":"67.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"67.50","1":"67.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"66.63","1":"66.63"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"66.33","1":"66.33"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"67.93","1":"67.93"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"67.00","1":"67.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"64.64","1":"64.64"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"65.71","1":"65.71"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"68.99","1":"68.99"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"70.58","1":"70.58"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"68.88","1":"68.88"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"68.23","1":"68.23"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"64.82","1":"64.82"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"62.96","1":"62.96"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"60.15","1":"60.15"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"59.63","1":"59.63"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"61.00","1":"61.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"59.25","1":"59.25"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"59.95","1":"59.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"57.33","1":"57.33"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"58.00","1":"58.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"58.06","1":"58.06"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"58.10","1":"58.10"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"60.26","1":"60.26"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"59.74","1":"59.74"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"59.80","1":"59.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"60.03","1":"60.03"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"62.13","1":"62.13"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"64.01","1":"64.01"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"64.01","1":"64.01"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"62.13","1":"62.13"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"63.18","1":"63.18"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"66.07","1":"66.07"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"66.60","1":"66.60"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"68.07","1":"68.07"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"67.13","1":"67.13"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"65.29","1":"65.29"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"64.75","1":"64.75"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"65.52","1":"65.52"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"66.94","1":"66.94"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"67.45","1":"67.45"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"67.59","1":"67.59"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"68.96","1":"68.96"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"68.73","1":"68.73"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"68.60","1":"68.60"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"67.58","1":"67.58"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"67.95","1":"67.95"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"64.56","1":"64.56"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"63.96","1":"63.96"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"64.50","1":"64.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"64.75","1":"64.75"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"64.99","1":"64.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"63.32","1":"63.32"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"63.97","1":"63.97"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"64.49","1":"64.49"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"67.69","1":"67.69"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"68.00","1":"68.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"68.00","1":"68.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"66.30","1":"66.30"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"63.00","1":"63.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"63.00","1":"63.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"62.79","1":"62.79"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"63.20","1":"63.20"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"63.01","1":"63.01"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"63.39","1":"63.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"64.67","1":"64.67"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"63.81","1":"63.81"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"64.97","1":"64.97"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"66.59","1":"66.59"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"68.54","1":"68.54"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"67.96","1":"67.96"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"67.50","1":"67.50"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"66.30","1":"66.30"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"65.41","1":"65.41"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"65.00","1":"65.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"65.80","1":"65.80"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"65.23","1":"65.23"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"65.00","1":"65.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"65.04","1":"65.04"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"67.95","1":"67.95"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"65.60","1":"65.60"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"64.83","1":"64.83"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"65.00","1":"65.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"64.60","1":"64.60"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"67.06","1":"67.06"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"67.99","1":"67.99"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"67.03","1":"67.03"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"67.49","1":"67.49"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"70.86","1":"70.86"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"73.23","1":"73.23"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"72.35","1":"72.35"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"71.00","1":"71.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"73.50","1":"73.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"72.34","1":"72.34"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"72.26","1":"72.26"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"75.87","1":"75.87"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"76.28","1":"76.28"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"74.07","1":"74.07"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"74.13","1":"74.13"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"72.56","1":"72.56"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"73.34","1":"73.34"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"73.92","1":"73.92"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"71.86","1":"71.86"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"71.00","1":"71.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"71.50","1":"71.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"72.53","1":"72.53"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"71.25","1":"71.25"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"71.67","1":"71.67"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"72.05","1":"72.05"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"71.38","1":"71.38"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"70.50","1":"70.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"70.08","1":"70.08"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"69.79","1":"69.79"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"69.03","1":"69.03"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"66.46","1":"66.46"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"65.71","1":"65.71"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"66.14","1":"66.14"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"65.99","1":"65.99"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"64.69","1":"64.69"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"64.14","1":"64.14"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"65.01","1":"65.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"65.85","1":"65.85"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"64.71","1":"64.71"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"65.00","1":"65.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"65.96","1":"65.96"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"64.71","1":"64.71"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"64.90","1":"64.90"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"65.49","1":"65.49"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"65.10","1":"65.10"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"65.00","1":"65.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"65.21","1":"65.21"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"65.72","1":"65.72"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"65.34","1":"65.34"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"67.84","1":"67.84"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"67.67","1":"67.67"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"67.25","1":"67.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"65.75","1":"65.75"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"66.66","1":"66.66"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"65.43","1":"65.43"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"64.75","1":"64.75"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"66.76","1":"66.76"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"66.75","1":"66.75"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"66.19","1":"66.19"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"64.57","1":"64.57"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"62.36","1":"62.36"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"60.73","1":"60.73"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"61.15","1":"61.15"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"62.00","1":"62.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"63.50","1":"63.50"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"64.16","1":"64.16"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"63.41","1":"63.41"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"60.82","1":"60.82"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"61.49","1":"61.49"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"60.90","1":"60.90"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"59.63","1":"59.63"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"56.65","1":"56.65"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"56.05","1":"56.05"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"56.50","1":"56.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"58.66","1":"58.66"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"57.99","1":"57.99"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"59.07","1":"59.07"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"62.04","1":"62.04"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"61.74","1":"61.74"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"58.66","1":"58.66"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"59.77","1":"59.77"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"59.62","1":"59.62"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"61.71","1":"61.71"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"64.09","1":"64.09"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"62.09","1":"62.09"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"63.02","1":"63.02"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"65.90","1":"65.90"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"67.86","1":"67.86"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"68.33","1":"68.33"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"67.49","1":"67.49"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"66.56","1":"66.56"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"68.04","1":"68.04"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"66.83","1":"66.83"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"67.30","1":"67.30"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"68.07","1":"68.07"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"67.09","1":"67.09"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"67.94","1":"67.94"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"70.05","1":"70.05"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"69.00","1":"69.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"70.92","1":"70.92"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"73.50","1":"73.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"73.05","1":"73.05"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"71.59","1":"71.59"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"71.27","1":"71.27"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"70.97","1":"70.97"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"69.02","1":"69.02"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"68.02","1":"68.02"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"67.00","1":"67.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"66.18","1":"66.18"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"65.90","1":"65.90"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"67.45","1":"67.45"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"67.86","1":"67.86"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"67.31","1":"67.31"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"66.00","1":"66.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"66.80","1":"66.80"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"66.10","1":"66.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"64.20","1":"64.20"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"63.50","1":"63.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"62.48","1":"62.48"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"61.50","1":"61.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"62.49","1":"62.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"62.50","1":"62.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"62.10","1":"62.10"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"61.00","1":"61.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"59.00","1":"59.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"56.55","1":"56.55"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"53.73","1":"53.73"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"53.00","1":"53.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"53.00","1":"53.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"50.42","1":"50.42"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"48.05","1":"48.05"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"45.75","1":"45.75"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.10","1":"46.10"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"48.40","1":"48.40"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"50.19","1":"50.19"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"52.12","1":"52.12"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"53.25","1":"53.25"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"50.60","1":"50.60"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"53.13","1":"53.13"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"53.48","1":"53.48"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"53.72","1":"53.72"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"56.40","1":"56.40"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"58.05","1":"58.05"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"59.13","1":"59.13"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"59.58","1":"59.58"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"58.70","1":"58.70"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"57.13","1":"57.13"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"57.00","1":"57.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"58.20","1":"58.20"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"58.00","1":"58.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"59.90","1":"59.90"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"60.00","1":"60.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"59.16","1":"59.16"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"59.00","1":"59.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"59.00","1":"59.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"61.17","1":"61.17"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"61.01","1":"61.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"61.08","1":"61.08"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"60.50","1":"60.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"60.45","1":"60.45"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"59.79","1":"59.79"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"56.81","1":"56.81"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"53.97","1":"53.97"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"51.99","1":"51.99"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"50.98","1":"50.98"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"50.87","1":"50.87"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"50.42","1":"50.42"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"50.54","1":"50.54"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"51.00","1":"51.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"50.74","1":"50.74"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"50.75","1":"50.75"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"51.25","1":"51.25"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"51.25","1":"51.25"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"50.66","1":"50.66"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"50.67","1":"50.67"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"50.76","1":"50.76"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"50.96","1":"50.96"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"52.80","1":"52.80"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"53.00","1":"53.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"53.90","1":"53.90"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"55.31","1":"55.31"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"54.94","1":"54.94"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"53.05","1":"53.05"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"53.25","1":"53.25"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"53.20","1":"53.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"52.85","1":"52.85"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"52.50","1":"52.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"52.90","1":"52.90"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"54.62","1":"54.62"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"55.60","1":"55.60"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"55.37","1":"55.37"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"53.95","1":"53.95"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"53.35","1":"53.35"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"53.10","1":"53.10"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"54.00","1":"54.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"56.00","1":"56.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"56.00","1":"56.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"56.80","1":"56.80"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"55.04","1":"55.04"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"55.03","1":"55.03"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"57.04","1":"57.04"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"58.59","1":"58.59"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"57.26","1":"57.26"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"57.90","1":"57.90"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"57.90","1":"57.90"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"57.29","1":"57.29"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"58.00","1":"58.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"59.00","1":"59.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"55.12","1":"55.12"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"52.37","1":"52.37"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"50.91","1":"50.91"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"50.75","1":"50.75"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"50.99","1":"50.99"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"51.00","1":"51.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"49.96","1":"49.96"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"50.50","1":"50.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"50.10","1":"50.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"50.00","1":"50.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"50.00","1":"50.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"50.63","1":"50.63"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"51.50","1":"51.50"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"51.00","1":"51.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"50.61","1":"50.61"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"51.00","1":"51.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"51.00","1":"51.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"51.49","1":"51.49"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"51.00","1":"51.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"50.00","1":"50.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"50.50","1":"50.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"51.11","1":"51.11"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"50.50","1":"50.50"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"50.50","1":"50.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"49.01","1":"49.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"49.00","1":"49.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"49.01","1":"49.01"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"48.50","1":"48.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"49.00","1":"49.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"46.55","1":"46.55"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"46.60","1":"46.60"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"46.55","1":"46.55"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"46.00","1":"46.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"47.50","1":"47.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"47.56","1":"47.56"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"46.90","1":"46.90"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"46.35","1":"46.35"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"45.86","1":"45.86"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"44.20","1":"44.20"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"43.75","1":"43.75"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"44.00","1":"44.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"43.50","1":"43.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"44.24","1":"44.24"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"43.76","1":"43.76"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"41.58","1":"41.58"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"40.17","1":"40.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"39.80","1":"39.80"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"40.00","1":"40.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"40.00","1":"40.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"39.50","1":"39.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"39.00","1":"39.00"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"39.76","1":"39.76"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"41.00","1":"41.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"40.02","1":"40.02"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"38.13","1":"38.13"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"36.81","1":"36.81"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"36.86","1":"36.86"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"37.49","1":"37.49"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.17","1":"38.17"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"37.80","1":"37.80"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"35.91","1":"35.91"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"36.91","1":"36.91"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"35.38","1":"35.38"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"36.04","1":"36.04"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"35.08","1":"35.08"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"33.99","1":"33.99"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"34.40","1":"34.40"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"36.12","1":"36.12"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"37.37","1":"37.37"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"37.36","1":"37.36"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"36.76","1":"36.76"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"35.46","1":"35.46"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"34.56","1":"34.56"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"34.58","1":"34.58"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"34.65","1":"34.65"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"32.92","1":"32.92"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"31.65","1":"31.65"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"30.07","1":"30.07"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"31.15","1":"31.15"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"30.12","1":"30.12"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"31.22","1":"31.22"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"32.78","1":"32.78"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"32.21","1":"32.21"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"31.01","1":"31.01"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"30.54","1":"30.54"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"30.64","1":"30.64"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"31.15","1":"31.15"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"30.01","1":"30.01"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"28.52","1":"28.52"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"28.07","1":"28.07"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"28.00","1":"28.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"26.64","1":"26.64"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"26.93","1":"26.93"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"24.75","1":"24.75"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"25.15","1":"25.15"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"26.76","1":"26.76"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"27.55","1":"27.55"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"26.30","1":"26.30"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"25.81","1":"25.81"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"26.00","1":"26.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"26.50","1":"26.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"26.00","1":"26.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"26.10","1":"26.10"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"24.83","1":"24.83"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"24.40","1":"24.40"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"25.62","1":"25.62"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"26.88","1":"26.88"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"28.20","1":"28.20"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"28.03","1":"28.03"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"26.68","1":"26.68"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"26.68","1":"26.68"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"27.09","1":"27.09"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"26.26","1":"26.26"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"26.15","1":"26.15"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"26.99","1":"26.99"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"26.58","1":"26.58"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"26.98","1":"26.98"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"26.50","1":"26.50"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"26.85","1":"26.85"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"26.71","1":"26.71"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"27.01","1":"27.01"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"26.75","1":"26.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"27.09","1":"27.09"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"27.49","1":"27.49"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"26.71","1":"26.71"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"28.04","1":"28.04"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"28.86","1":"28.86"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"27.60","1":"27.60"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"27.84","1":"27.84"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"27.20","1":"27.20"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"26.63","1":"26.63"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"27.00","1":"27.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"27.50","1":"27.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"28.87","1":"28.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"29.85","1":"29.85"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"31.34","1":"31.34"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"31.50","1":"31.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"31.84","1":"31.84"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"32.00","1":"32.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"33.60","1":"33.60"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"34.26","1":"34.26"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"33.09","1":"33.09"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"32.50","1":"32.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"32.02","1":"32.02"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"33.20","1":"33.20"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"33.30","1":"33.30"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"33.24","1":"33.24"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"31.79","1":"31.79"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"32.00","1":"32.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"33.60","1":"33.60"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"33.10","1":"33.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"32.25","1":"32.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"33.50","1":"33.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"33.49","1":"33.49"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"34.06","1":"34.06"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"33.95","1":"33.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"33.81","1":"33.81"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"35.25","1":"35.25"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"35.75","1":"35.75"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"36.06","1":"36.06"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"35.28","1":"35.28"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"36.98","1":"36.98"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"37.37","1":"37.37"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"37.34","1":"37.34"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"39.20","1":"39.20"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"39.00","1":"39.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"40.05","1":"40.05"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"41.74","1":"41.74"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"41.49","1":"41.49"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"40.54","1":"40.54"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"39.90","1":"39.90"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"41.19","1":"41.19"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"43.24","1":"43.24"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"44.04","1":"44.04"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"45.00","1":"45.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"47.25","1":"47.25"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"49.54","1":"49.54"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"52.01","1":"52.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"50.56","1":"50.56"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.61","1":"51.61"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"50.41","1":"50.41"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"49.87","1":"49.87"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"49.44","1":"49.44"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"50.92","1":"50.92"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"51.86","1":"51.86"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"52.01","1":"52.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"52.00","1":"52.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"51.87","1":"51.87"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"49.44","1":"49.44"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"48.42","1":"48.42"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"49.43","1":"49.43"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"48.09","1":"48.09"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"49.60","1":"49.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"49.86","1":"49.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"50.79","1":"50.79"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"50.68","1":"50.68"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"51.53","1":"51.53"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"51.03","1":"51.03"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"50.08","1":"50.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"49.13","1":"49.13"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"47.18","1":"47.18"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"49.50","1":"49.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"49.11","1":"49.11"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"48.42","1":"48.42"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"48.52","1":"48.52"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"48.84","1":"48.84"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"48.98","1":"48.98"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"49.09","1":"49.09"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"49.02","1":"49.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"50.91","1":"50.91"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"53.71","1":"53.71"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"56.66","1":"56.66"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"59.77","1":"59.77"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"60.72","1":"60.72"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"61.30","1":"61.30"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"59.12","1":"59.12"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"57.88","1":"57.88"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"56.21","1":"56.21"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"58.19","1":"58.19"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"57.81","1":"57.81"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"57.30","1":"57.30"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"57.27","1":"57.27"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"54.48","1":"54.48"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"55.28","1":"55.28"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"55.30","1":"55.30"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"55.24","1":"55.24"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"54.00","1":"54.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"53.50","1":"53.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"53.11","1":"53.11"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"53.14","1":"53.14"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"52.88","1":"52.88"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"55.04","1":"55.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"58.79","1":"58.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"58.43","1":"58.43"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"59.12","1":"59.12"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"59.00","1":"59.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"58.21","1":"58.21"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"59.99","1":"59.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"58.48","1":"58.48"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"58.40","1":"58.40"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"55.53","1":"55.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"51.48","1":"51.48"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"51.50","1":"51.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"47.75","1":"47.75"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"48.94","1":"48.94"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"50.48","1":"50.48"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"46.88","1":"46.88"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"44.17","1":"44.17"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"45.38","1":"45.38"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"46.04","1":"46.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"43.40","1":"43.40"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"46.21","1":"46.21"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"48.07","1":"48.07"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"50.11","1":"50.11"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"47.93","1":"47.93"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"46.32","1":"46.32"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"45.97","1":"45.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"48.00","1":"48.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"47.00","1":"47.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"44.12","1":"44.12"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"47.42","1":"47.42"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"50.15","1":"50.15"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"52.54","1":"52.54"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"56.48","1":"56.48"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"55.69","1":"55.69"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"56.36","1":"56.36"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"57.07","1":"57.07"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"56.33","1":"56.33"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"59.19","1":"59.19"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"58.97","1":"58.97"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"59.76","1":"59.76"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"60.22","1":"60.22"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"62.90","1":"62.90"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"65.80","1":"65.80"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"65.59","1":"65.59"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"65.23","1":"65.23"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"66.31","1":"66.31"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"66.47","1":"66.47"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"65.97","1":"65.97"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"64.74","1":"64.74"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"66.52","1":"66.52"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"65.97","1":"65.97"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"63.99","1":"63.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"63.16","1":"63.16"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"64.11","1":"64.11"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"63.95","1":"63.95"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"63.76","1":"63.76"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"63.94","1":"63.94"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"64.06","1":"64.06"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"62.75","1":"62.75"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"63.95","1":"63.95"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"63.89","1":"63.89"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"63.94","1":"63.94"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"63.15","1":"63.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"63.81","1":"63.81"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"65.76","1":"65.76"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"70.69","1":"70.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"70.03","1":"70.03"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"69.42","1":"69.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"71.10","1":"71.10"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"69.50","1":"69.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"69.83","1":"69.83"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"68.45","1":"68.45"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"68.18","1":"68.18"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"69.71","1":"69.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"70.45","1":"70.45"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"71.57","1":"71.57"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"72.90","1":"72.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"72.26","1":"72.26"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"71.57","1":"71.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"71.01","1":"71.01"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"69.99","1":"69.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"71.11","1":"71.11"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"73.62","1":"73.62"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"72.62","1":"72.62"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"72.29","1":"72.29"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"74.01","1":"74.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"76.12","1":"76.12"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"76.49","1":"76.49"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"77.58","1":"77.58"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"81.75","1":"81.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"81.71","1":"81.71"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"83.13","1":"83.13"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"81.06","1":"81.06"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"81.39","1":"81.39"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"82.31","1":"82.31"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"82.19","1":"82.19"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"82.80","1":"82.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"82.80","1":"82.80"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"82.99","1":"82.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"80.40","1":"80.40"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"80.01","1":"80.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"78.07","1":"78.07"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"78.80","1":"78.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"78.71","1":"78.71"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"79.07","1":"79.07"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"78.01","1":"78.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"78.87","1":"78.87"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"79.19","1":"79.19"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"83.77","1":"83.77"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"82.33","1":"82.33"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"85.13","1":"85.13"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"86.98","1":"86.98"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"86.99","1":"86.99"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"86.32","1":"86.32"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"92.79","1":"92.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"99.74","1":"99.74"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"105.92","1":"105.92"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"107.79","1":"107.79"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"107.26","1":"107.26"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"107.52","1":"107.52"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"107.44","1":"107.44"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"107.20","1":"107.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"112.76","1":"112.76"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"110.94","1":"110.94"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"113.95","1":"113.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"116.10","1":"116.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"119.00","1":"119.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"119.93","1":"119.93"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"118.74","1":"118.74"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"117.02","1":"117.02"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"117.61","1":"117.61"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"118.95","1":"118.95"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"118.68","1":"118.68"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"115.33","1":"115.33"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"113.29","1":"113.29"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"115.07","1":"115.07"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"116.02","1":"116.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"110.79","1":"110.79"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"113.49","1":"113.49"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"111.23","1":"111.23"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"91.95","1":"91.95"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"87.74","1":"87.74"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"85.29","1":"85.29"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"86.79","1":"86.79"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"90.55","1":"90.55"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"91.72","1":"91.72"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"96.37","1":"96.37"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"103.57","1":"103.57"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"109.27","1":"109.27"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"117.02","1":"117.02"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"114.20","1":"114.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"111.36","1":"111.36"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"110.73","1":"110.73"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"111.41","1":"111.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"113.80","1":"113.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"112.20","1":"112.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"112.20","1":"112.20"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"113.46","1":"113.46"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"111.30","1":"111.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"108.42","1":"108.42"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"104.93","1":"104.93"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"99.22","1":"99.22"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"106.66","1":"106.66"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"110.65","1":"110.65"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"112.44","1":"112.44"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"110.23","1":"110.23"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"109.93","1":"109.93"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"108.27","1":"108.27"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"107.85","1":"107.85"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.12","1":"105.12"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"104.89","1":"104.89"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"103.54","1":"103.54"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"107.53","1":"107.53"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"108.32","1":"108.32"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"108.88","1":"108.88"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"107.62","1":"107.62"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"103.97","1":"103.97"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"104.33","1":"104.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"103.99","1":"103.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"105.68","1":"105.68"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"105.04","1":"105.04"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"110.61","1":"110.61"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"110.68","1":"110.68"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"109.77","1":"109.77"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"108.95","1":"108.95"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"108.23","1":"108.23"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"107.09","1":"107.09"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"105.54","1":"105.54"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"106.08","1":"106.08"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"105.66","1":"105.66"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"106.53","1":"106.53"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"108.82","1":"108.82"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.71","1":"111.71"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"110.44","1":"110.44"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"113.82","1":"113.82"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"118.41","1":"118.41"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"123.49","1":"123.49"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"122.07","1":"122.07"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"119.38","1":"119.38"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"117.66","1":"117.66"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"121.21","1":"121.21"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"119.72","1":"119.72"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"124.98","1":"124.98"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"125.15","1":"125.15"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"120.98","1":"120.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"118.98","1":"118.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"119.34","1":"119.34"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"119.95","1":"119.95"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"120.88","1":"120.88"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"125.61","1":"125.61"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"125.12","1":"125.12"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"124.30","1":"124.30"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"123.11","1":"123.11"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"123.54","1":"123.54"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"130.75","1":"130.75"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"127.79","1":"127.79"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"125.66","1":"125.66"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"123.96","1":"123.96"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"125.27","1":"125.27"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"124.01","1":"124.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"129.70","1":"129.70"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"131.22","1":"131.22"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"128.36","1":"128.36"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"125.15","1":"125.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"125.99","1":"125.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"126.53","1":"126.53"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"128.48","1":"128.48"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"127.98","1":"127.98"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"128.82","1":"128.82"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"128.89","1":"128.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"120.94","1":"120.94"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"120.76","1":"120.76"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"114.70","1":"114.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.40","1":"116.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.09","1":"116.09"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"121.72","1":"121.72"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"119.48","1":"119.48"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"117.29","1":"117.29"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"117.13","1":"117.13"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"115.79","1":"115.79"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"114.24","1":"114.24"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"113.06","1":"113.06"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"113.49","1":"113.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"113.22","1":"113.22"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"111.79","1":"111.79"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"112.59","1":"112.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"112.24","1":"112.24"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"106.59","1":"106.59"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"107.13","1":"107.13"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"104.40","1":"104.40"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"97.61","1":"97.61"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"94.07","1":"94.07"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"91.48","1":"91.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"94.56","1":"94.56"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"98.48","1":"98.48"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"97.89","1":"97.89"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"103.99","1":"103.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"98.74","1":"98.74"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"99.84","1":"99.84"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"98.74","1":"98.74"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"98.59","1":"98.59"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"98.34","1":"98.34"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"96.29","1":"96.29"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"91.99","1":"91.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"93.25","1":"93.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"94.64","1":"94.64"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"94.30","1":"94.30"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"93.66","1":"93.66"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"90.94","1":"90.94"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"94.63","1":"94.63"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"92.95","1":"92.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"96.82","1":"96.82"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"99.20","1":"99.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"100.18","1":"100.18"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"102.62","1":"102.62"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"102.98","1":"102.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"101.98","1":"101.98"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"100.91","1":"100.91"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"102.57","1":"102.57"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"103.03","1":"103.03"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"100.59","1":"100.59"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"98.09","1":"98.09"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"98.83","1":"98.83"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"99.74","1":"99.74"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"100.72","1":"100.72"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"97.98","1":"97.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.90","1":"96.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"95.24","1":"95.24"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"95.00","1":"95.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"97.32","1":"97.32"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"97.97","1":"97.97"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"99.96","1":"99.96"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"100.68","1":"100.68"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"100.68","1":"100.68"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"106.58","1":"106.58"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"105.77","1":"105.77"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"106.22","1":"106.22"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"106.73","1":"106.73"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"112.21","1":"112.21"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"110.69","1":"110.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"109.82","1":"109.82"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"108.89","1":"108.89"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"111.50","1":"111.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"114.68","1":"114.68"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"114.69","1":"114.69"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"117.04","1":"117.04"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"119.06","1":"119.06"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"119.20","1":"119.20"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"120.82","1":"120.82"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"120.52","1":"120.52"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"123.99","1":"123.99"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"126.57","1":"126.57"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"127.43","1":"127.43"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"129.51","1":"129.51"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"127.06","1":"127.06"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"126.26","1":"126.26"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"127.27","1":"127.27"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"124.20","1":"124.20"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"121.30","1":"121.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"119.01","1":"119.01"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"117.52","1":"117.52"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"115.35","1":"115.35"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"116.97","1":"116.97"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"118.77","1":"118.77"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"122.07","1":"122.07"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"122.90","1":"122.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"121.05","1":"121.05"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"119.16","1":"119.16"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"117.93","1":"117.93"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"116.72","1":"116.72"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"118.16","1":"118.16"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"118.88","1":"118.88"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"115.91","1":"115.91"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"121.56","1":"121.56"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"119.32","1":"119.32"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"124.37","1":"124.37"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"128.15","1":"128.15"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"126.96","1":"126.96"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"124.43","1":"124.43"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"122.91","1":"122.91"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"114.70","1":"114.70"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"115.15","1":"115.15"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"114.48","1":"114.48"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"114.94","1":"114.94"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"116.86","1":"116.86"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"117.53","1":"117.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"116.17","1":"116.17"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"115.15","1":"115.15"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"114.94","1":"114.94"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"113.93","1":"113.93"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"113.94","1":"113.94"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"113.08","1":"113.08"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"111.84","1":"111.84"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"111.15","1":"111.15"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"111.96","1":"111.96"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"112.83","1":"112.83"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"114.56","1":"114.56"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"114.18","1":"114.18"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"113.03","1":"113.03"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"112.32","1":"112.32"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"111.91","1":"111.91"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"111.20","1":"111.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"111.01","1":"111.01"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"111.50","1":"111.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"111.12","1":"111.12"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"114.01","1":"114.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"113.01","1":"113.01"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"111.52","1":"111.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"110.00","1":"110.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"110.94","1":"110.94"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"113.48","1":"113.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"113.39","1":"113.39"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"111.52","1":"111.52"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"93.05","1":"93.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"92.28","1":"92.28"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"90.99","1":"90.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"88.38","1":"88.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"86.42","1":"86.42"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"85.33","1":"85.33"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"85.70","1":"85.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"84.74","1":"84.74"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"79.17","1":"79.17"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"76.91","1":"76.91"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"73.05","1":"73.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"74.93","1":"74.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"74.76","1":"74.76"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"76.34","1":"76.34"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"76.00","1":"76.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"75.62","1":"75.62"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"76.35","1":"76.35"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.79","1":"77.79"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"76.80","1":"76.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"75.80","1":"75.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"76.04","1":"76.04"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"76.00","1":"76.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"78.46","1":"78.46"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"81.60","1":"81.60"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"83.24","1":"83.24"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"83.60","1":"83.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"81.85","1":"81.85"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"81.05","1":"81.05"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"80.05","1":"80.05"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"77.70","1":"77.70"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"79.25","1":"79.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.50","1":"78.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"78.01","1":"78.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"83.83","1":"83.83"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"80.50","1":"80.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"80.50","1":"80.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"81.06","1":"81.06"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.03","1":"77.03"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"76.99","1":"76.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"76.40","1":"76.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"79.14","1":"79.14"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"72.62","1":"72.62"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"67.52","1":"67.52"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"66.52","1":"66.52"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"72.17","1":"72.17"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"72.05","1":"72.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"72.02","1":"72.02"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"68.05","1":"68.05"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"70.10","1":"70.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"73.51","1":"73.51"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"77.50","1":"77.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.50","1":"76.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"76.11","1":"76.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"76.35","1":"76.35"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"76.50","1":"76.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.89","1":"79.89"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"80.50","1":"80.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"79.10","1":"79.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.26","1":"78.26"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"79.74","1":"79.74"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"79.55","1":"79.55"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"78.50","1":"78.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"78.01","1":"78.01"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"77.50","1":"77.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"73.61","1":"73.61"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"74.70","1":"74.70"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"74.58","1":"74.58"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"75.40","1":"75.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"75.85","1":"75.85"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.06","1":"76.06"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"72.75","1":"72.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"72.68","1":"72.68"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"73.48","1":"73.48"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"72.60","1":"72.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"72.19","1":"72.19"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"72.49","1":"72.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"72.40","1":"72.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"74.55","1":"74.55"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"73.98","1":"73.98"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"71.70","1":"71.70"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"72.80","1":"72.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"72.60","1":"72.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"71.97","1":"71.97"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"71.29","1":"71.29"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"71.90","1":"71.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"71.60","1":"71.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"71.01","1":"71.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"73.50","1":"73.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.75","1":"72.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"70.21","1":"70.21"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"69.65","1":"69.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"71.49","1":"71.49"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"69.70","1":"69.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"69.50","1":"69.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"70.70","1":"70.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"70.70","1":"70.70"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"68.75","1":"68.75"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"68.96","1":"68.96"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"69.50","1":"69.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"69.25","1":"69.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"72.98","1":"72.98"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"70.48","1":"70.48"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"70.39","1":"70.39"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"67.16","1":"67.16"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"69.90","1":"69.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"67.04","1":"67.04"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"70.47","1":"70.47"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"71.70","1":"71.70"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"71.57","1":"71.57"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"71.30","1":"71.30"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"71.20","1":"71.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"69.94","1":"69.94"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"68.39","1":"68.39"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"69.29","1":"69.29"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"67.25","1":"67.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"67.50","1":"67.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"67.87","1":"67.87"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"69.99","1":"69.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"67.80","1":"67.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"65.98","1":"65.98"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"65.25","1":"65.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"65.90","1":"65.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"65.40","1":"65.40"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"64.50","1":"64.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"64.51","1":"64.51"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"64.96","1":"64.96"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"66.50","1":"66.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"63.02","1":"63.02"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"62.83","1":"62.83"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"64.00","1":"64.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"64.23","1":"64.23"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"63.83","1":"63.83"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"63.21","1":"63.21"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"62.50","1":"62.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"61.05","1":"61.05"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"61.71","1":"61.71"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"60.06","1":"60.06"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"61.69","1":"61.69"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"61.34","1":"61.34"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"59.75","1":"59.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"64.40","1":"64.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"64.14","1":"64.14"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"64.25","1":"64.25"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"63.80","1":"63.80"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"61.80","1":"61.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"61.55","1":"61.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"61.53","1":"61.53"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"61.80","1":"61.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"63.50","1":"63.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"63.40","1":"63.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"61.35","1":"61.35"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"59.02","1":"59.02"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"59.97","1":"59.97"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"58.75","1":"58.75"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"59.75","1":"59.75"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"61.65","1":"61.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"63.00","1":"63.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"62.01","1":"62.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"60.50","1":"60.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"63.00","1":"63.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"64.50","1":"64.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"69.62","1":"69.62"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.12","1":"68.12"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"67.20","1":"67.20"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"67.48","1":"67.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"69.75","1":"69.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"68.66","1":"68.66"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"68.51","1":"68.51"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"68.10","1":"68.10"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"68.45","1":"68.45"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"70.99","1":"70.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"70.01","1":"70.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"73.85","1":"73.85"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"71.50","1":"71.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"71.50","1":"71.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"71.74","1":"71.74"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"74.25","1":"74.25"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"75.85","1":"75.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"73.90","1":"73.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"74.00","1":"74.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"72.22","1":"72.22"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"71.95","1":"71.95"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"71.20","1":"71.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"64.69","1":"64.69"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"64.51","1":"64.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"62.00","1":"62.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.07","1":"63.07"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"64.60","1":"64.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"65.76","1":"65.76"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"66.50","1":"66.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"66.01","1":"66.01"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"67.25","1":"67.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"67.10","1":"67.10"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"68.01","1":"68.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"69.00","1":"69.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"69.00","1":"69.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"68.00","1":"68.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"66.00","1":"66.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"65.61","1":"65.61"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"65.52","1":"65.52"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"65.70","1":"65.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"65.50","1":"65.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"65.98","1":"65.98"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"61.50","1":"61.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"58.51","1":"58.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"60.40","1":"60.40"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"60.20","1":"60.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"64.99","1":"64.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"64.50","1":"64.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"64.00","1":"64.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"65.98","1":"65.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"62.20","1":"62.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"60.60","1":"60.60"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"57.98","1":"57.98"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"56.30","1":"56.30"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"58.75","1":"58.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.10","1":"56.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"57.45","1":"57.45"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.34","1":"57.34"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"55.22","1":"55.22"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"51.40","1":"51.40"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"50.01","1":"50.01"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"51.10","1":"51.10"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"51.07","1":"51.07"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"51.00","1":"51.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"50.00","1":"50.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"48.33","1":"48.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"49.99","1":"49.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"49.48","1":"49.48"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"50.80","1":"50.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"48.67","1":"48.67"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"50.61","1":"50.61"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"49.20","1":"49.20"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"49.99","1":"49.99"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"47.60","1":"47.60"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"45.15","1":"45.15"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"42.42","1":"42.42"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"41.90","1":"41.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"41.01","1":"41.01"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"40.98","1":"40.98"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"40.01","1":"40.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"40.25","1":"40.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"41.36","1":"41.36"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"40.02","1":"40.02"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"40.50","1":"40.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"41.00","1":"41.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"42.34","1":"42.34"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"41.75","1":"41.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"41.05","1":"41.05"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"41.99","1":"41.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"41.12","1":"41.12"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"42.01","1":"42.01"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"40.54","1":"40.54"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"40.50","1":"40.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"40.10","1":"40.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"40.09","1":"40.09"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"40.40","1":"40.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"39.52","1":"39.52"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"40.10","1":"40.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"41.89","1":"41.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"41.83","1":"41.83"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"41.50","1":"41.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"41.15","1":"41.15"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"41.01","1":"41.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"41.31","1":"41.31"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"41.60","1":"41.60"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"42.10","1":"42.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"44.75","1":"44.75"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"45.99","1":"45.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"45.50","1":"45.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"45.50","1":"45.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"45.98","1":"45.98"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"44.61","1":"44.61"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"43.21","1":"43.21"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"42.15","1":"42.15"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"41.77","1":"41.77"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"43.00","1":"43.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"45.50","1":"45.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"47.99","1":"47.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"43.90","1":"43.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"44.59","1":"44.59"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"44.51","1":"44.51"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"43.80","1":"43.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"43.30","1":"43.30"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"43.50","1":"43.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"43.50","1":"43.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"43.40","1":"43.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"43.71","1":"43.71"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"43.19","1":"43.19"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"46.25","1":"46.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"45.45","1":"45.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"45.60","1":"45.60"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"45.50","1":"45.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"44.08","1":"44.08"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"45.10","1":"45.10"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"43.50","1":"43.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"43.00","1":"43.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"43.50","1":"43.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"42.99","1":"42.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"42.82","1":"42.82"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"44.45","1":"44.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"44.84","1":"44.84"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"43.91","1":"43.91"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"43.50","1":"43.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"42.04","1":"42.04"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"42.01","1":"42.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"42.30","1":"42.30"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"42.97","1":"42.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"43.88","1":"43.88"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"45.81","1":"45.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"46.50","1":"46.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"49.70","1":"49.70"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"48.60","1":"48.60"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"51.72","1":"51.72"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"55.60","1":"55.60"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"55.53","1":"55.53"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"30.98","1":"30.98"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"30.17","1":"30.17"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"29.53","1":"29.53"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"28.66","1":"28.66"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.15","1":"28.15"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"28.06","1":"28.06"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.25","1":"28.25"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"27.61","1":"27.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.01","1":"27.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"26.67","1":"26.67"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"28.08","1":"28.08"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"28.24","1":"28.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.36","1":"30.36"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"29.46","1":"29.46"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"29.03","1":"29.03"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"29.04","1":"29.04"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.59","1":"28.59"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"30.19","1":"30.19"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"32.45","1":"32.45"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.03","1":"32.03"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.53","1":"31.53"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"30.72","1":"30.72"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"29.97","1":"29.97"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"29.06","1":"29.06"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"29.04","1":"29.04"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.60","1":"30.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"31.42","1":"31.42"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"31.15","1":"31.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"31.09","1":"31.09"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"30.74","1":"30.74"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"30.85","1":"30.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"31.10","1":"31.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"30.58","1":"30.58"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"30.42","1":"30.42"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.33","1":"30.33"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"29.37","1":"29.37"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"29.50","1":"29.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"29.55","1":"29.55"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.96","1":"27.96"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.65","1":"27.65"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"27.20","1":"27.20"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"27.54","1":"27.54"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"27.60","1":"27.60"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"27.22","1":"27.22"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"26.61","1":"26.61"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"25.64","1":"25.64"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"24.23","1":"24.23"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.65","1":"23.65"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"23.94","1":"23.94"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.96","1":"23.96"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.83","1":"23.83"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.68","1":"23.68"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.69","1":"23.69"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.70","1":"23.70"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.50","1":"23.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.70","1":"23.70"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.27","1":"23.27"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.16","1":"23.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"23.16","1":"23.16"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"22.80","1":"22.80"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"22.96","1":"22.96"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"23.04","1":"23.04"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"23.81","1":"23.81"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"25.14","1":"25.14"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"25.93","1":"25.93"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.20","1":"25.20"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"25.03","1":"25.03"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.24","1":"25.24"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.41","1":"25.41"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"25.26","1":"25.26"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"25.77","1":"25.77"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"26.49","1":"26.49"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.47","1":"27.47"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"27.60","1":"27.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"27.33","1":"27.33"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"27.10","1":"27.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"26.58","1":"26.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"26.75","1":"26.75"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"26.10","1":"26.10"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"26.84","1":"26.84"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"26.63","1":"26.63"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"26.34","1":"26.34"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"25.50","1":"25.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.81","1":"24.81"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.99","1":"24.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"24.77","1":"24.77"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.35","1":"25.35"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"28.57","1":"28.57"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"30.71","1":"30.71"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"31.28","1":"31.28"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"30.67","1":"30.67"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"32.70","1":"32.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"35.01","1":"35.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"34.85","1":"34.85"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"34.58","1":"34.58"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"33.84","1":"33.84"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"32.72","1":"32.72"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"34.18","1":"34.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"35.26","1":"35.26"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"34.86","1":"34.86"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"34.77","1":"34.77"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"33.96","1":"33.96"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"34.22","1":"34.22"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"33.78","1":"33.78"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"34.31","1":"34.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.23","1":"34.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"35.68","1":"35.68"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"38.36","1":"38.36"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"38.74","1":"38.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"38.98","1":"38.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.54","1":"38.54"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"38.18","1":"38.18"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"37.69","1":"37.69"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"38.12","1":"38.12"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"35.82","1":"35.82"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"35.65","1":"35.65"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"36.12","1":"36.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"35.81","1":"35.81"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"33.20","1":"33.20"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"31.14","1":"31.14"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"31.91","1":"31.91"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"31.87","1":"31.87"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"29.50","1":"29.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.39","1":"30.39"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"32.24","1":"32.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"32.56","1":"32.56"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"34.14","1":"34.14"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"34.32","1":"34.32"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"34.36","1":"34.36"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"33.42","1":"33.42"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"33.31","1":"33.31"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"33.76","1":"33.76"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"34.30","1":"34.30"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"33.50","1":"33.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"33.76","1":"33.76"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"33.02","1":"33.02"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"32.63","1":"32.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"32.04","1":"32.04"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"31.21","1":"31.21"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"31.03","1":"31.03"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"31.02","1":"31.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"31.03","1":"31.03"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.46","1":"31.46"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"31.04","1":"31.04"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"30.44","1":"30.44"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"29.29","1":"29.29"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"29.06","1":"29.06"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"29.12","1":"29.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"28.93","1":"28.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"29.69","1":"29.69"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"30.86","1":"30.86"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"30.95","1":"30.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"28.80","1":"28.80"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"26.99","1":"26.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"27.47","1":"27.47"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"27.74","1":"27.74"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"27.40","1":"27.40"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"26.52","1":"26.52"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"26.41","1":"26.41"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"26.68","1":"26.68"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"27.54","1":"27.54"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"28.21","1":"28.21"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"27.79","1":"27.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"27.85","1":"27.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.86","1":"27.86"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"27.61","1":"27.61"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"27.46","1":"27.46"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"27.89","1":"27.89"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"27.99","1":"27.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"27.61","1":"27.61"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"27.85","1":"27.85"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"27.62","1":"27.62"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.47","1":"29.47"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"28.09","1":"28.09"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"26.94","1":"26.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"27.72","1":"27.72"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.09","1":"27.09"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"26.88","1":"26.88"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.62","1":"27.62"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"29.55","1":"29.55"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"28.54","1":"28.54"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"28.94","1":"28.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"28.82","1":"28.82"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"29.01","1":"29.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"28.40","1":"28.40"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"28.55","1":"28.55"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"28.83","1":"28.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"28.40","1":"28.40"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"28.12","1":"28.12"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.03","1":"28.03"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"28.06","1":"28.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"28.16","1":"28.16"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"28.61","1":"28.61"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"28.29","1":"28.29"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"28.02","1":"28.02"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"27.94","1":"27.94"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"29.33","1":"29.33"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"29.45","1":"29.45"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"29.89","1":"29.89"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"29.51","1":"29.51"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"30.58","1":"30.58"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"29.82","1":"29.82"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"29.20","1":"29.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"28.93","1":"28.93"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"28.28","1":"28.28"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"27.55","1":"27.55"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"27.62","1":"27.62"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"28.81","1":"28.81"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"29.86","1":"29.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"29.84","1":"29.84"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"32.05","1":"32.05"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.37","1":"34.37"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"34.20","1":"34.20"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"33.68","1":"33.68"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"32.85","1":"32.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"34.10","1":"34.10"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"34.52","1":"34.52"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"34.45","1":"34.45"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"34.19","1":"34.19"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"33.14","1":"33.14"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"33.08","1":"33.08"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"33.29","1":"33.29"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"33.36","1":"33.36"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.48","1":"32.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"32.45","1":"32.45"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"32.86","1":"32.86"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"32.80","1":"32.80"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"32.14","1":"32.14"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"30.12","1":"30.12"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"29.79","1":"29.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"29.59","1":"29.59"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"29.09","1":"29.09"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"31.95","1":"31.95"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"31.07","1":"31.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"31.99","1":"31.99"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"30.54","1":"30.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"30.27","1":"30.27"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"29.90","1":"29.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"29.83","1":"29.83"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"29.95","1":"29.95"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"29.83","1":"29.83"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"30.02","1":"30.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"31.09","1":"31.09"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"31.05","1":"31.05"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"30.44","1":"30.44"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"30.58","1":"30.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"30.80","1":"30.80"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"30.68","1":"30.68"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"30.69","1":"30.69"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"31.71","1":"31.71"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"30.12","1":"30.12"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"29.51","1":"29.51"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"30.47","1":"30.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"29.82","1":"29.82"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"29.54","1":"29.54"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"28.93","1":"28.93"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"29.94","1":"29.94"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"29.18","1":"29.18"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"28.91","1":"28.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"28.12","1":"28.12"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"28.12","1":"28.12"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"27.86","1":"27.86"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"27.55","1":"27.55"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"28.53","1":"28.53"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"29.82","1":"29.82"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"30.08","1":"30.08"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"29.17","1":"29.17"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"29.10","1":"29.10"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"29.80","1":"29.80"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"29.66","1":"29.66"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"26.69","1":"26.69"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"25.93","1":"25.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"25.85","1":"25.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"25.51","1":"25.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"25.55","1":"25.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"24.89","1":"24.89"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"25.31","1":"25.31"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"25.21","1":"25.21"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"25.14","1":"25.14"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.98","1":"24.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.75","1":"24.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"25.01","1":"25.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.94","1":"24.94"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.01","1":"25.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"24.88","1":"24.88"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"24.88","1":"24.88"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"25.67","1":"25.67"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"25.55","1":"25.55"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"25.32","1":"25.32"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"25.17","1":"25.17"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.04","1":"25.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.13","1":"25.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"24.66","1":"24.66"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.73","1":"24.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"24.63","1":"24.63"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"24.46","1":"24.46"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"24.96","1":"24.96"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.35","1":"25.35"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"24.94","1":"24.94"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"25.59","1":"25.59"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"25.44","1":"25.44"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"25.06","1":"25.06"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"25.02","1":"25.02"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"25.10","1":"25.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"24.80","1":"24.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"24.54","1":"24.54"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"24.97","1":"24.97"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"24.70","1":"24.70"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"24.84","1":"24.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"24.77","1":"24.77"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.68","1":"24.68"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.46","1":"25.46"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"25.97","1":"25.97"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"26.43","1":"26.43"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"26.15","1":"26.15"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.52","1":"25.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"25.50","1":"25.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"25.20","1":"25.20"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.87","1":"24.87"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"24.97","1":"24.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"25.02","1":"25.02"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"25.76","1":"25.76"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"26.02","1":"26.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"26.41","1":"26.41"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"29.05","1":"29.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"30.51","1":"30.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"29.95","1":"29.95"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"29.69","1":"29.69"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"28.88","1":"28.88"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"29.70","1":"29.70"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.51","1":"29.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"29.52","1":"29.52"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"28.84","1":"28.84"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.62","1":"28.62"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"28.72","1":"28.72"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"28.40","1":"28.40"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"27.07","1":"27.07"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.93","1":"27.93"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.42","1":"28.42"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"28.99","1":"28.99"}]}