{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"24.50","1":"24.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"25.35","1":"25.35"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"25.75","1":"25.75"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"24.75","1":"24.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"25.20","1":"25.20"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"25.55","1":"25.55"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"25.35","1":"25.35"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"25.90","1":"25.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"26.35","1":"26.35"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"28.30","1":"28.30"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"28.50","1":"28.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"28.50","1":"28.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"28.70","1":"28.70"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"29.50","1":"29.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"29.20","1":"29.20"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"28.95","1":"28.95"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"29.05","1":"29.05"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"29.10","1":"29.10"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"30.25","1":"30.25"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"30.55","1":"30.55"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"30.60","1":"30.60"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"30.35","1":"30.35"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"30.30","1":"30.30"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"30.55","1":"30.55"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"30.70","1":"30.70"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"30.20","1":"30.20"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"30.60","1":"30.60"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"30.80","1":"30.80"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"31.80","1":"31.80"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"30.25","1":"30.25"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"30.55","1":"30.55"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"30.70","1":"30.70"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"32.20","1":"32.20"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"30.60","1":"30.60"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"30.15","1":"30.15"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"29.10","1":"29.10"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"28.25","1":"28.25"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"29.15","1":"29.15"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"29.50","1":"29.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"29.40","1":"29.40"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"28.70","1":"28.70"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"29.35","1":"29.35"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"29.25","1":"29.25"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"29.90","1":"29.90"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"29.70","1":"29.70"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"29.60","1":"29.60"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"31.25","1":"31.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"30.70","1":"30.70"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"30.70","1":"30.70"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"32.10","1":"32.10"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"32.65","1":"32.65"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"32.55","1":"32.55"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"33.75","1":"33.75"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"32.25","1":"32.25"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"31.90","1":"31.90"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"31.65","1":"31.65"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"32.40","1":"32.40"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"32.45","1":"32.45"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"32.45","1":"32.45"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"31.70","1":"31.70"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"31.85","1":"31.85"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"32.60","1":"32.60"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"33.50","1":"33.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"35.30","1":"35.30"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"37.90","1":"37.90"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"40.70","1":"40.70"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"38.75","1":"38.75"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"36.85","1":"36.85"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"35.05","1":"35.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"33.30","1":"33.30"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"31.65","1":"31.65"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"30.10","1":"30.10"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"28.60","1":"28.60"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"27.20","1":"27.20"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"29.20","1":"29.20"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"31.35","1":"31.35"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"29.80","1":"29.80"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"29.60","1":"29.60"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"31.80","1":"31.80"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"30.50","1":"30.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"29.75","1":"29.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"30.40","1":"30.40"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"30.10","1":"30.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"28.60","1":"28.60"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"27.20","1":"27.20"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"29.20","1":"29.20"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"31.35","1":"31.35"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"32.35","1":"32.35"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"30.75","1":"30.75"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"29.25","1":"29.25"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"29.35","1":"29.35"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"30.90","1":"30.90"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"29.40","1":"29.40"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"30.45","1":"30.45"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"29.85","1":"29.85"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"29.50","1":"29.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"29.30","1":"29.30"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"29.85","1":"29.85"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"28.40","1":"28.40"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"28.25","1":"28.25"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"29.05","1":"29.05"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"28.50","1":"28.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"29.30","1":"29.30"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"28.85","1":"28.85"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"28.90","1":"28.90"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"28.00","1":"28.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"27.80","1":"27.80"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"27.25","1":"27.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"27.30","1":"27.30"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"26.55","1":"26.55"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"26.90","1":"26.90"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"27.10","1":"27.10"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"25.75","1":"25.75"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"25.65","1":"25.65"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"25.25","1":"25.25"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"22.80","1":"22.80"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"23.75","1":"23.75"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"24.80","1":"24.80"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"25.90","1":"25.90"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"25.70","1":"25.70"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"26.95","1":"26.95"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"27.70","1":"27.70"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"27.65","1":"27.65"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"26.95","1":"26.95"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"27.15","1":"27.15"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"26.30","1":"26.30"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"26.45","1":"26.45"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"27.35","1":"27.35"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"26.70","1":"26.70"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"26.70","1":"26.70"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"25.90","1":"25.90"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"25.75","1":"25.75"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"25.55","1":"25.55"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"26.15","1":"26.15"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"26.65","1":"26.65"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"26.90","1":"26.90"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"26.85","1":"26.85"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"27.65","1":"27.65"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"29.40","1":"29.40"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"29.45","1":"29.45"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"29.65","1":"29.65"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"30.60","1":"30.60"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"31.30","1":"31.30"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"29.60","1":"29.60"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"29.70","1":"29.70"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"29.25","1":"29.25"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"30.60","1":"30.60"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"30.05","1":"30.05"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"29.60","1":"29.60"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"29.35","1":"29.35"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"28.70","1":"28.70"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"28.90","1":"28.90"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"28.75","1":"28.75"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"29.15","1":"29.15"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"29.75","1":"29.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"30.50","1":"30.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"31.25","1":"31.25"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"31.30","1":"31.30"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"30.90","1":"30.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"30.10","1":"30.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"29.80","1":"29.80"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"29.55","1":"29.55"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"30.45","1":"30.45"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"29.90","1":"29.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"31.40","1":"31.40"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"32.95","1":"32.95"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"34.00","1":"34.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"34.30","1":"34.30"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"34.15","1":"34.15"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"34.15","1":"34.15"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"34.90","1":"34.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"35.20","1":"35.20"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"34.85","1":"34.85"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"34.85","1":"34.85"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"34.50","1":"34.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"34.80","1":"34.80"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"34.55","1":"34.55"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"34.50","1":"34.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"34.95","1":"34.95"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"35.85","1":"35.85"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"36.05","1":"36.05"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"34.10","1":"34.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"34.80","1":"34.80"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"34.35","1":"34.35"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"33.75","1":"33.75"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"33.55","1":"33.55"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"34.30","1":"34.30"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"34.45","1":"34.45"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"35.70","1":"35.70"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"36.90","1":"36.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"36.40","1":"36.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"37.55","1":"37.55"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"36.95","1":"36.95"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"36.20","1":"36.20"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"36.75","1":"36.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"36.15","1":"36.15"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"35.95","1":"35.95"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"36.25","1":"36.25"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"36.05","1":"36.05"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"35.80","1":"35.80"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"36.60","1":"36.60"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"36.65","1":"36.65"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"36.65","1":"36.65"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"36.35","1":"36.35"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"36.10","1":"36.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"34.50","1":"34.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"35.60","1":"35.60"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"34.65","1":"34.65"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"33.90","1":"33.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"35.15","1":"35.15"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"34.35","1":"34.35"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"33.70","1":"33.70"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"34.10","1":"34.10"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"33.70","1":"33.70"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"34.35","1":"34.35"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"34.90","1":"34.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"35.90","1":"35.90"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"36.15","1":"36.15"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"36.45","1":"36.45"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"36.35","1":"36.35"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"36.75","1":"36.75"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"36.30","1":"36.30"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"37.40","1":"37.40"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"37.10","1":"37.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"38.15","1":"38.15"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"38.15","1":"38.15"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"37.95","1":"37.95"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"37.95","1":"37.95"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"38.25","1":"38.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"38.20","1":"38.20"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"37.15","1":"37.15"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"38.20","1":"38.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"40.10","1":"40.10"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"40.10","1":"40.10"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"39.60","1":"39.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"39.65","1":"39.65"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"39.40","1":"39.40"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"39.25","1":"39.25"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"39.40","1":"39.40"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"38.60","1":"38.60"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"38.70","1":"38.70"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"38.45","1":"38.45"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"37.45","1":"37.45"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"37.65","1":"37.65"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"38.35","1":"38.35"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"38.50","1":"38.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"38.45","1":"38.45"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"37.60","1":"37.60"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"37.90","1":"37.90"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"37.90","1":"37.90"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"38.20","1":"38.20"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"38.15","1":"38.15"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"38.70","1":"38.70"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"38.85","1":"38.85"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"38.80","1":"38.80"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"39.75","1":"39.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"39.70","1":"39.70"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"40.15","1":"40.15"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"40.60","1":"40.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"40.80","1":"40.80"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"40.20","1":"40.20"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"40.05","1":"40.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"39.70","1":"39.70"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"39.45","1":"39.45"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"38.35","1":"38.35"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"38.60","1":"38.60"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"39.95","1":"39.95"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"40.70","1":"40.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"41.80","1":"41.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"41.65","1":"41.65"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"41.65","1":"41.65"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"42.70","1":"42.70"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"43.55","1":"43.55"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"43.00","1":"43.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"42.60","1":"42.60"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"43.05","1":"43.05"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"43.55","1":"43.55"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"42.20","1":"42.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"42.35","1":"42.35"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"42.10","1":"42.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"42.65","1":"42.65"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"41.80","1":"41.80"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"39.90","1":"39.90"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"38.45","1":"38.45"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"39.70","1":"39.70"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"41.65","1":"41.65"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"43.35","1":"43.35"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"43.90","1":"43.90"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"41.75","1":"41.75"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"42.45","1":"42.45"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"40.35","1":"40.35"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"40.75","1":"40.75"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"38.75","1":"38.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"36.85","1":"36.85"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"40.00","1":"40.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"40.05","1":"40.05"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"40.40","1":"40.40"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"40.35","1":"40.35"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"40.45","1":"40.45"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"41.45","1":"41.45"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"40.55","1":"40.55"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"41.75","1":"41.75"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"42.55","1":"42.55"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"43.10","1":"43.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"42.85","1":"42.85"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"42.60","1":"42.60"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"42.45","1":"42.45"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"42.10","1":"42.10"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"42.10","1":"42.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"42.25","1":"42.25"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"41.90","1":"41.90"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"41.45","1":"41.45"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"41.25","1":"41.25"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"39.90","1":"39.90"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"37.95","1":"37.95"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"38.10","1":"38.10"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"37.95","1":"37.95"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"37.75","1":"37.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"36.15","1":"36.15"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"37.95","1":"37.95"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"38.15","1":"38.15"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"38.15","1":"38.15"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"37.85","1":"37.85"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"37.60","1":"37.60"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"36.90","1":"36.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"36.95","1":"36.95"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"36.50","1":"36.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"36.25","1":"36.25"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"34.45","1":"34.45"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"33.60","1":"33.60"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"34.95","1":"34.95"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"33.45","1":"33.45"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"33.85","1":"33.85"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"34.80","1":"34.80"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"35.35","1":"35.35"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"35.75","1":"35.75"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"36.10","1":"36.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"34.95","1":"34.95"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"33.25","1":"33.25"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"33.75","1":"33.75"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"32.10","1":"32.10"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"33.70","1":"33.70"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"33.65","1":"33.65"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"33.45","1":"33.45"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"34.25","1":"34.25"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"32.60","1":"32.60"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"31.25","1":"31.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"31.15","1":"31.15"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"29.60","1":"29.60"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"26.85","1":"26.85"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"28.15","1":"28.15"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"29.55","1":"29.55"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.40","1":"30.40"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"30.60","1":"30.60"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"29.10","1":"29.10"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"27.65","1":"27.65"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"26.65","1":"26.65"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"29.30","1":"29.30"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"29.25","1":"29.25"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"28.75","1":"28.75"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"30.05","1":"30.05"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"28.90","1":"28.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"29.95","1":"29.95"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"29.70","1":"29.70"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"29.75","1":"29.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"29.90","1":"29.90"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"29.85","1":"29.85"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"28.85","1":"28.85"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"28.75","1":"28.75"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"28.20","1":"28.20"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"27.25","1":"27.25"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"28.50","1":"28.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"28.10","1":"28.10"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"29.25","1":"29.25"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"28.75","1":"28.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"28.55","1":"28.55"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"28.40","1":"28.40"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"27.55","1":"27.55"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"27.05","1":"27.05"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"27.30","1":"27.30"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"27.90","1":"27.90"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"27.55","1":"27.55"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"27.25","1":"27.25"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"27.40","1":"27.40"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"26.90","1":"26.90"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"26.90","1":"26.90"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"26.15","1":"26.15"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"25.10","1":"25.10"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"25.80","1":"25.80"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"26.60","1":"26.60"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"27.10","1":"27.10"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"26.25","1":"26.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"26.40","1":"26.40"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"26.30","1":"26.30"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"26.25","1":"26.25"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"26.40","1":"26.40"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"27.70","1":"27.70"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"26.75","1":"26.75"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"26.65","1":"26.65"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"26.45","1":"26.45"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"26.10","1":"26.10"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"26.10","1":"26.10"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"26.55","1":"26.55"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"27.10","1":"27.10"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"27.10","1":"27.10"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"27.10","1":"27.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"27.90","1":"27.90"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"27.90","1":"27.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"27.95","1":"27.95"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"27.55","1":"27.55"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"27.55","1":"27.55"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"28.10","1":"28.10"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"27.90","1":"27.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"27.85","1":"27.85"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"28.60","1":"28.60"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"28.00","1":"28.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"27.65","1":"27.65"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"27.65","1":"27.65"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"27.55","1":"27.55"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"27.95","1":"27.95"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"27.80","1":"27.80"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"27.60","1":"27.60"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"28.90","1":"28.90"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"28.95","1":"28.95"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"28.90","1":"28.90"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"29.15","1":"29.15"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"30.60","1":"30.60"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"29.80","1":"29.80"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"30.25","1":"30.25"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"30.50","1":"30.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"29.50","1":"29.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"28.75","1":"28.75"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"28.75","1":"28.75"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"28.75","1":"28.75"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"28.25","1":"28.25"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"28.25","1":"28.25"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"28.90","1":"28.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"30.25","1":"30.25"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"29.85","1":"29.85"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"29.70","1":"29.70"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"29.40","1":"29.40"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"28.85","1":"28.85"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"28.60","1":"28.60"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"28.15","1":"28.15"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"28.80","1":"28.80"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"29.90","1":"29.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"30.75","1":"30.75"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"30.70","1":"30.70"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"30.00","1":"30.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"29.95","1":"29.95"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"30.00","1":"30.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"29.65","1":"29.65"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"29.70","1":"29.70"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"29.40","1":"29.40"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"28.60","1":"28.60"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"28.05","1":"28.05"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"28.60","1":"28.60"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"27.85","1":"27.85"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"28.35","1":"28.35"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"28.45","1":"28.45"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"28.25","1":"28.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"28.30","1":"28.30"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"28.40","1":"28.40"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"28.40","1":"28.40"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"28.40","1":"28.40"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"28.40","1":"28.40"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"28.70","1":"28.70"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"29.10","1":"29.10"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"28.80","1":"28.80"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"28.85","1":"28.85"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"28.80","1":"28.80"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"29.30","1":"29.30"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"29.15","1":"29.15"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"29.60","1":"29.60"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"30.15","1":"30.15"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"30.70","1":"30.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"31.15","1":"31.15"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"32.40","1":"32.40"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"34.00","1":"34.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"33.10","1":"33.10"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"33.60","1":"33.60"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"33.80","1":"33.80"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"33.45","1":"33.45"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"32.45","1":"32.45"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"32.10","1":"32.10"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"31.65","1":"31.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"32.25","1":"32.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"32.15","1":"32.15"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"33.05","1":"33.05"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"33.10","1":"33.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"31.40","1":"31.40"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"32.05","1":"32.05"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"32.60","1":"32.60"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"32.00","1":"32.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"31.95","1":"31.95"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"30.95","1":"30.95"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"30.40","1":"30.40"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"30.35","1":"30.35"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"29.85","1":"29.85"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"30.00","1":"30.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"30.95","1":"30.95"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"31.40","1":"31.40"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"32.00","1":"32.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"32.10","1":"32.10"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"32.55","1":"32.55"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"32.05","1":"32.05"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"32.15","1":"32.15"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"31.50","1":"31.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"30.85","1":"30.85"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"31.10","1":"31.10"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"30.65","1":"30.65"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"30.40","1":"30.40"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"30.60","1":"30.60"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"31.40","1":"31.40"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"30.85","1":"30.85"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"31.85","1":"31.85"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"31.85","1":"31.85"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"31.90","1":"31.90"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"32.20","1":"32.20"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"33.15","1":"33.15"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"33.20","1":"33.20"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"33.50","1":"33.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"33.70","1":"33.70"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"33.25","1":"33.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"33.25","1":"33.25"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"32.70","1":"32.70"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"32.70","1":"32.70"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"32.85","1":"32.85"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"33.30","1":"33.30"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"33.60","1":"33.60"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"32.90","1":"32.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"32.70","1":"32.70"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"32.95","1":"32.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"32.65","1":"32.65"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"32.60","1":"32.60"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"34.20","1":"34.20"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"35.30","1":"35.30"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"34.90","1":"34.90"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"36.40","1":"36.40"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"36.25","1":"36.25"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"34.45","1":"34.45"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"35.40","1":"35.40"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"35.25","1":"35.25"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"34.80","1":"34.80"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"36.35","1":"36.35"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"37.25","1":"37.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"36.85","1":"36.85"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"36.25","1":"36.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"36.75","1":"36.75"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"36.60","1":"36.60"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"36.15","1":"36.15"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"36.60","1":"36.60"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"36.75","1":"36.75"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"37.05","1":"37.05"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"37.55","1":"37.55"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"37.45","1":"37.45"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"37.00","1":"37.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"36.65","1":"36.65"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"36.55","1":"36.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"36.05","1":"36.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"37.35","1":"37.35"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"37.95","1":"37.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"37.25","1":"37.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"37.05","1":"37.05"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"37.25","1":"37.25"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"37.10","1":"37.10"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"37.05","1":"37.05"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"38.70","1":"38.70"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"37.85","1":"37.85"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"37.95","1":"37.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"37.65","1":"37.65"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"37.65","1":"37.65"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"38.30","1":"38.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"38.25","1":"38.25"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"38.85","1":"38.85"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"38.95","1":"38.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"39.50","1":"39.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"39.20","1":"39.20"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"39.55","1":"39.55"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"39.40","1":"39.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"39.45","1":"39.45"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"39.40","1":"39.40"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"39.20","1":"39.20"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"41.15","1":"41.15"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"40.80","1":"40.80"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"42.75","1":"42.75"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"43.05","1":"43.05"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"45.20","1":"45.20"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"46.10","1":"46.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"47.40","1":"47.40"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"45.80","1":"45.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"44.90","1":"44.90"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"45.85","1":"45.85"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"46.55","1":"46.55"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"45.50","1":"45.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"44.95","1":"44.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"45.60","1":"45.60"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"45.20","1":"45.20"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"45.25","1":"45.25"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"45.30","1":"45.30"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"45.50","1":"45.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"46.55","1":"46.55"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"47.50","1":"47.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"46.35","1":"46.35"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"45.50","1":"45.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"45.95","1":"45.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"44.15","1":"44.15"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"43.30","1":"43.30"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"42.00","1":"42.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"43.45","1":"43.45"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"42.70","1":"42.70"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"42.55","1":"42.55"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"43.45","1":"43.45"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"41.30","1":"41.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"42.00","1":"42.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"40.20","1":"40.20"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"40.35","1":"40.35"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"39.75","1":"39.75"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"39.85","1":"39.85"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"41.30","1":"41.30"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"41.45","1":"41.45"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"40.10","1":"40.10"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"39.00","1":"39.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"39.60","1":"39.60"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"41.55","1":"41.55"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"40.80","1":"40.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"40.50","1":"40.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"41.50","1":"41.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"41.50","1":"41.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"42.80","1":"42.80"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"42.00","1":"42.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"42.10","1":"42.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"42.50","1":"42.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"42.50","1":"42.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"43.50","1":"43.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"42.90","1":"42.90"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"42.50","1":"42.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"43.75","1":"43.75"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"44.10","1":"44.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"44.05","1":"44.05"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"43.90","1":"43.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"44.30","1":"44.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"45.50","1":"45.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"45.25","1":"45.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"45.70","1":"45.70"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"45.80","1":"45.80"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"45.90","1":"45.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"46.20","1":"46.20"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"45.80","1":"45.80"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"46.85","1":"46.85"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"47.55","1":"47.55"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"48.15","1":"48.15"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"48.30","1":"48.30"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"46.60","1":"46.60"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"46.20","1":"46.20"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"46.60","1":"46.60"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"46.50","1":"46.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"46.80","1":"46.80"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"45.40","1":"45.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"46.25","1":"46.25"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"44.90","1":"44.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"45.60","1":"45.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"43.35","1":"43.35"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"45.25","1":"45.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"45.70","1":"45.70"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"45.85","1":"45.85"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"47.25","1":"47.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"45.40","1":"45.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"44.25","1":"44.25"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"43.35","1":"43.35"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"43.30","1":"43.30"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"44.65","1":"44.65"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"44.70","1":"44.70"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"45.20","1":"45.20"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"45.50","1":"45.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"45.90","1":"45.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"45.40","1":"45.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"45.20","1":"45.20"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"46.25","1":"46.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"46.10","1":"46.10"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"46.00","1":"46.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"45.40","1":"45.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"45.65","1":"45.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"45.95","1":"45.95"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"46.00","1":"46.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"45.90","1":"45.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"45.90","1":"45.90"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"46.10","1":"46.10"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"45.90","1":"45.90"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"45.35","1":"45.35"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"44.75","1":"44.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"44.10","1":"44.10"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"44.30","1":"44.30"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"44.50","1":"44.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"44.80","1":"44.80"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"44.60","1":"44.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"44.25","1":"44.25"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"42.05","1":"42.05"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"40.45","1":"40.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"41.45","1":"41.45"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"43.15","1":"43.15"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"43.15","1":"43.15"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"44.25","1":"44.25"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"43.60","1":"43.60"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"43.00","1":"43.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"42.50","1":"42.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"42.65","1":"42.65"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"42.75","1":"42.75"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"41.50","1":"41.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"42.50","1":"42.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"41.65","1":"41.65"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"41.70","1":"41.70"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"40.75","1":"40.75"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"41.20","1":"41.20"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"41.75","1":"41.75"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"42.60","1":"42.60"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"43.25","1":"43.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"43.35","1":"43.35"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"42.95","1":"42.95"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"42.50","1":"42.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"41.90","1":"41.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"41.85","1":"41.85"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"41.70","1":"41.70"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"42.85","1":"42.85"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"43.00","1":"43.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"43.55","1":"43.55"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"43.45","1":"43.45"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"44.40","1":"44.40"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"43.55","1":"43.55"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"43.25","1":"43.25"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"42.40","1":"42.40"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"43.75","1":"43.75"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"43.35","1":"43.35"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"44.80","1":"44.80"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"45.40","1":"45.40"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"44.95","1":"44.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"45.00","1":"45.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"45.75","1":"45.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"45.75","1":"45.75"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"46.80","1":"46.80"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"45.75","1":"45.75"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"45.50","1":"45.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"46.65","1":"46.65"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"46.05","1":"46.05"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"46.20","1":"46.20"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"45.65","1":"45.65"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"44.50","1":"44.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"45.35","1":"45.35"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"45.85","1":"45.85"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"46.20","1":"46.20"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"45.65","1":"45.65"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"45.20","1":"45.20"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"45.40","1":"45.40"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"45.40","1":"45.40"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"45.35","1":"45.35"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"45.65","1":"45.65"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"45.70","1":"45.70"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"45.90","1":"45.90"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"45.85","1":"45.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"45.20","1":"45.20"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"42.95","1":"42.95"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"40.85","1":"40.85"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"40.95","1":"40.95"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"40.90","1":"40.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"41.55","1":"41.55"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"40.80","1":"40.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"41.25","1":"41.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"41.30","1":"41.30"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"41.20","1":"41.20"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"41.00","1":"41.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"40.50","1":"40.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"40.45","1":"40.45"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"40.05","1":"40.05"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"39.54","1":"39.54"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"38.70","1":"38.70"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"38.80","1":"38.80"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"38.85","1":"38.85"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"39.20","1":"39.20"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"39.60","1":"39.60"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"39.10","1":"39.10"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"39.47","1":"39.47"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"39.31","1":"39.31"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"38.95","1":"38.95"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"37.00","1":"37.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"37.75","1":"37.75"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"37.70","1":"37.70"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"36.02","1":"36.02"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"34.22","1":"34.22"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"32.51","1":"32.51"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"34.13","1":"34.13"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"32.43","1":"32.43"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"34.05","1":"34.05"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"33.90","1":"33.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"34.25","1":"34.25"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"34.40","1":"34.40"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"36.12","1":"36.12"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"35.97","1":"35.97"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"35.50","1":"35.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"35.08","1":"35.08"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"35.90","1":"35.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"37.69","1":"37.69"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"37.95","1":"37.95"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"36.75","1":"36.75"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"37.06","1":"37.06"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"36.20","1":"36.20"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"35.00","1":"35.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"34.01","1":"34.01"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"32.75","1":"32.75"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"36.02","1":"36.02"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"36.69","1":"36.69"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"36.33","1":"36.33"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"35.97","1":"35.97"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"35.97","1":"35.97"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"35.62","1":"35.62"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"35.27","1":"35.27"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"34.92","1":"34.92"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"34.58","1":"34.58"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"34.24","1":"34.24"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"33.90","1":"33.90"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"33.57","1":"33.57"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"33.24","1":"33.24"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"32.91","1":"32.91"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"31.27","1":"31.27"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"29.71","1":"29.71"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"28.23","1":"28.23"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"26.95","1":"26.95"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"28.29","1":"28.29"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"29.49","1":"29.49"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"29.20","1":"29.20"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"28.80","1":"28.80"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"27.36","1":"27.36"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"27.20","1":"27.20"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"25.84","1":"25.84"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"24.70","1":"24.70"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"25.75","1":"25.75"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"24.80","1":"24.80"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"24.72","1":"24.72"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"26.16","1":"26.16"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"24.60","1":"24.60"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"23.80","1":"23.80"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"24.99","1":"24.99"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"26.23","1":"26.23"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"27.54","1":"27.54"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"27.05","1":"27.05"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"26.81","1":"26.81"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"26.49","1":"26.49"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"25.23","1":"25.23"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"23.97","1":"23.97"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"22.78","1":"22.78"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"22.78","1":"22.78"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"22.88","1":"22.88"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"22.78","1":"22.78"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"22.78","1":"22.78"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"22.78","1":"22.78"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"19.55","1":"19.55"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"18.55","1":"18.55"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"17.55","1":"17.55"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"16.55","1":"16.55"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"15.55","1":"15.55"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"14.55","1":"14.55"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"13.81","1":"13.81"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"13.61","1":"13.61"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"12.85","1":"12.85"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"12.90","1":"12.90"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"12.69","1":"12.69"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"13.69","1":"13.69"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"14.69","1":"14.69"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"15.69","1":"15.69"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"16.32","1":"16.32"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"15.90","1":"15.90"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"14.59","1":"14.59"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"12.75","1":"12.75"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"12.48","1":"12.48"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"13.48","1":"13.48"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"14.48","1":"14.48"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"14.74","1":"14.74"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"14.71","1":"14.71"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"14.73","1":"14.73"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"15.06","1":"15.06"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"15.28","1":"15.28"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"15.81","1":"15.81"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"15.57","1":"15.57"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"15.57","1":"15.57"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"16.97","1":"16.97"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"16.61","1":"16.61"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"16.13","1":"16.13"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"15.83","1":"15.83"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"16.05","1":"16.05"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"17.01","1":"17.01"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"17.70","1":"17.70"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"17.52","1":"17.52"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"17.61","1":"17.61"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"18.32","1":"18.32"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"17.82","1":"17.82"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"17.39","1":"17.39"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"17.53","1":"17.53"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"16.53","1":"16.53"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"17.53","1":"17.53"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"18.02","1":"18.02"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"17.82","1":"17.82"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"17.58","1":"17.58"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"18.57","1":"18.57"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"19.05","1":"19.05"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"18.87","1":"18.87"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"18.82","1":"18.82"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"18.06","1":"18.06"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"19.06","1":"19.06"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"16.72","1":"16.72"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"17.72","1":"17.72"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"17.42","1":"17.42"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.38","1":"17.38"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"16.91","1":"16.91"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"16.59","1":"16.59"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"17.39","1":"17.39"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"16.76","1":"16.76"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"16.48","1":"16.48"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"17.02","1":"17.02"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"17.54","1":"17.54"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"17.12","1":"17.12"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"17.17","1":"17.17"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"18.17","1":"18.17"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"18.71","1":"18.71"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"18.77","1":"18.77"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"18.57","1":"18.57"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"17.59","1":"17.59"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"16.95","1":"16.95"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"17.80","1":"17.80"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"18.21","1":"18.21"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"17.21","1":"17.21"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"18.21","1":"18.21"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"17.25","1":"17.25"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"17.71","1":"17.71"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"17.72","1":"17.72"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"17.47","1":"17.47"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"17.19","1":"17.19"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"16.46","1":"16.46"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"17.44","1":"17.44"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"16.81","1":"16.81"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"17.81","1":"17.81"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"18.14","1":"18.14"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"18.33","1":"18.33"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"18.13","1":"18.13"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"17.94","1":"17.94"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"18.25","1":"18.25"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"17.92","1":"17.92"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"18.08","1":"18.08"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"17.92","1":"17.92"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"18.45","1":"18.45"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"18.62","1":"18.62"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"18.21","1":"18.21"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"18.07","1":"18.07"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"17.59","1":"17.59"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"17.24","1":"17.24"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"16.90","1":"16.90"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"16.72","1":"16.72"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"17.29","1":"17.29"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"17.25","1":"17.25"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"17.37","1":"17.37"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"17.48","1":"17.48"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"17.57","1":"17.57"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"17.48","1":"17.48"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"17.25","1":"17.25"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"17.21","1":"17.21"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"17.01","1":"17.01"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"17.04","1":"17.04"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"17.12","1":"17.12"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"16.83","1":"16.83"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"17.58","1":"17.58"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"17.24","1":"17.24"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"17.25","1":"17.25"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"17.31","1":"17.31"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"17.14","1":"17.14"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"17.06","1":"17.06"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"17.48","1":"17.48"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"17.54","1":"17.54"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"17.49","1":"17.49"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"17.49","1":"17.49"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"17.46","1":"17.46"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"17.21","1":"17.21"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"17.42","1":"17.42"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"17.50","1":"17.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"17.70","1":"17.70"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"17.69","1":"17.69"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"17.94","1":"17.94"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"18.36","1":"18.36"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"18.07","1":"18.07"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"18.04","1":"18.04"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"17.86","1":"17.86"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"17.80","1":"17.80"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"17.76","1":"17.76"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"18.18","1":"18.18"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"18.22","1":"18.22"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"18.89","1":"18.89"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"19.23","1":"19.23"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"20.07","1":"20.07"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"19.90","1":"19.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"20.06","1":"20.06"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"19.41","1":"19.41"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"18.72","1":"18.72"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"18.46","1":"18.46"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"18.33","1":"18.33"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"18.18","1":"18.18"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"18.05","1":"18.05"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"18.01","1":"18.01"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"18.35","1":"18.35"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"18.20","1":"18.20"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"18.78","1":"18.78"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"19.03","1":"19.03"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"19.19","1":"19.19"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"19.22","1":"19.22"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"19.24","1":"19.24"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"19.17","1":"19.17"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"18.74","1":"18.74"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"18.81","1":"18.81"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"18.38","1":"18.38"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"18.77","1":"18.77"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"19.01","1":"19.01"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"19.02","1":"19.02"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"19.26","1":"19.26"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"19.42","1":"19.42"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"19.33","1":"19.33"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"19.21","1":"19.21"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"19.87","1":"19.87"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"19.97","1":"19.97"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"20.85","1":"20.85"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"21.16","1":"21.16"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"21.07","1":"21.07"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"21.03","1":"21.03"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"21.36","1":"21.36"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"21.74","1":"21.74"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"21.04","1":"21.04"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"22.09","1":"22.09"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"21.35","1":"21.35"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"21.57","1":"21.57"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"21.43","1":"21.43"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"20.99","1":"20.99"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"21.02","1":"21.02"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"22.00","1":"22.00"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"23.05","1":"23.05"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"24.20","1":"24.20"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"24.43","1":"24.43"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"23.47","1":"23.47"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"23.34","1":"23.34"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"22.97","1":"22.97"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"23.03","1":"23.03"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"24.18","1":"24.18"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"25.03","1":"25.03"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"25.80","1":"25.80"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"25.95","1":"25.95"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"25.12","1":"25.12"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"25.01","1":"25.01"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"24.53","1":"24.53"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"25.54","1":"25.54"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"26.81","1":"26.81"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"26.97","1":"26.97"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"27.75","1":"27.75"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"26.49","1":"26.49"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"26.91","1":"26.91"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"26.83","1":"26.83"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"26.17","1":"26.17"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"24.98","1":"24.98"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"25.22","1":"25.22"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"25.05","1":"25.05"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"24.76","1":"24.76"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"24.72","1":"24.72"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"24.66","1":"24.66"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"23.58","1":"23.58"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"24.46","1":"24.46"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"25.06","1":"25.06"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"24.84","1":"24.84"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"24.19","1":"24.19"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"24.20","1":"24.20"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"24.67","1":"24.67"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"24.75","1":"24.75"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"24.99","1":"24.99"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"25.41","1":"25.41"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"26.04","1":"26.04"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.17","1":"25.17"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"25.37","1":"25.37"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"25.77","1":"25.77"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"25.61","1":"25.61"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"25.65","1":"25.65"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"25.88","1":"25.88"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"25.61","1":"25.61"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"25.84","1":"25.84"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"26.10","1":"26.10"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.77","1":"25.77"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"25.64","1":"25.64"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"25.48","1":"25.48"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"25.74","1":"25.74"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"26.04","1":"26.04"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"26.15","1":"26.15"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"25.34","1":"25.34"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"25.11","1":"25.11"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"25.01","1":"25.01"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"24.84","1":"24.84"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"24.62","1":"24.62"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"24.56","1":"24.56"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"24.74","1":"24.74"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"25.38","1":"25.38"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"26.15","1":"26.15"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"26.49","1":"26.49"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"26.39","1":"26.39"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"26.13","1":"26.13"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"25.96","1":"25.96"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"26.13","1":"26.13"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"26.04","1":"26.04"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"26.30","1":"26.30"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"26.75","1":"26.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"26.68","1":"26.68"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"26.87","1":"26.87"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"27.58","1":"27.58"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"28.95","1":"28.95"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"30.07","1":"30.07"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"31.01","1":"31.01"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"30.54","1":"30.54"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"30.36","1":"30.36"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"29.94","1":"29.94"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"31.43","1":"31.43"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"32.24","1":"32.24"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"32.35","1":"32.35"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"31.65","1":"31.65"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"32.06","1":"32.06"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"31.83","1":"31.83"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"32.38","1":"32.38"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"32.65","1":"32.65"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"32.19","1":"32.19"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"31.84","1":"31.84"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"31.53","1":"31.53"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"32.27","1":"32.27"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"32.64","1":"32.64"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"32.30","1":"32.30"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"32.03","1":"32.03"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"31.73","1":"31.73"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"31.84","1":"31.84"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"32.03","1":"32.03"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"31.99","1":"31.99"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"32.02","1":"32.02"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"32.20","1":"32.20"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"32.26","1":"32.26"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"32.13","1":"32.13"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"32.10","1":"32.10"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"32.16","1":"32.16"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"31.63","1":"31.63"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"31.97","1":"31.97"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"30.61","1":"30.61"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"31.12","1":"31.12"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"31.59","1":"31.59"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"31.87","1":"31.87"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"32.41","1":"32.41"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"32.57","1":"32.57"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"33.64","1":"33.64"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"31.55","1":"31.55"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"31.57","1":"31.57"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"31.26","1":"31.26"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"30.91","1":"30.91"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"31.30","1":"31.30"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"31.34","1":"31.34"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"31.45","1":"31.45"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"31.88","1":"31.88"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"32.42","1":"32.42"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"32.22","1":"32.22"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"32.39","1":"32.39"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"31.90","1":"31.90"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"31.83","1":"31.83"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"32.40","1":"32.40"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"32.33","1":"32.33"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"32.08","1":"32.08"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"32.60","1":"32.60"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"32.87","1":"32.87"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"32.77","1":"32.77"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"32.68","1":"32.68"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"32.13","1":"32.13"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"32.10","1":"32.10"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"32.46","1":"32.46"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"32.81","1":"32.81"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"32.47","1":"32.47"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"32.20","1":"32.20"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"31.92","1":"31.92"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"31.88","1":"31.88"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"31.88","1":"31.88"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"31.76","1":"31.76"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"31.50","1":"31.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"31.61","1":"31.61"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"31.21","1":"31.21"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"31.38","1":"31.38"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"30.97","1":"30.97"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"30.32","1":"30.32"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"30.06","1":"30.06"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"30.35","1":"30.35"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"30.40","1":"30.40"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"29.96","1":"29.96"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"29.95","1":"29.95"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"29.70","1":"29.70"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"29.36","1":"29.36"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"29.35","1":"29.35"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"29.18","1":"29.18"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"28.47","1":"28.47"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"28.51","1":"28.51"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"28.52","1":"28.52"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"28.23","1":"28.23"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"27.50","1":"27.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"26.81","1":"26.81"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"25.65","1":"25.65"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"26.64","1":"26.64"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"25.90","1":"25.90"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"26.11","1":"26.11"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"25.48","1":"25.48"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"25.08","1":"25.08"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"26.32","1":"26.32"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"27.20","1":"27.20"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"27.38","1":"27.38"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"28.01","1":"28.01"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"27.88","1":"27.88"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"27.51","1":"27.51"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"26.14","1":"26.14"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"26.48","1":"26.48"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"26.03","1":"26.03"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"25.66","1":"25.66"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"26.13","1":"26.13"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"26.73","1":"26.73"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"27.04","1":"27.04"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"27.03","1":"27.03"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"27.32","1":"27.32"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"27.15","1":"27.15"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"26.57","1":"26.57"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"26.49","1":"26.49"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"26.02","1":"26.02"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"26.03","1":"26.03"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"26.04","1":"26.04"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"25.97","1":"25.97"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"26.10","1":"26.10"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"26.03","1":"26.03"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"26.74","1":"26.74"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"27.56","1":"27.56"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"27.72","1":"27.72"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"28.41","1":"28.41"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"28.91","1":"28.91"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"28.89","1":"28.89"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"28.97","1":"28.97"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"29.35","1":"29.35"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"29.12","1":"29.12"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"28.99","1":"28.99"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"28.73","1":"28.73"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"29.65","1":"29.65"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"29.56","1":"29.56"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"30.44","1":"30.44"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"29.90","1":"29.90"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"29.74","1":"29.74"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"29.44","1":"29.44"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"29.73","1":"29.73"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"30.19","1":"30.19"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"30.07","1":"30.07"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"29.73","1":"29.73"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"29.60","1":"29.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"28.27","1":"28.27"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"27.97","1":"27.97"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"27.90","1":"27.90"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"27.61","1":"27.61"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"28.46","1":"28.46"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"27.45","1":"27.45"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"27.90","1":"27.90"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"27.78","1":"27.78"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"28.16","1":"28.16"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"28.13","1":"28.13"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"27.55","1":"27.55"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"27.28","1":"27.28"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"27.32","1":"27.32"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"27.54","1":"27.54"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"27.46","1":"27.46"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"27.76","1":"27.76"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"28.98","1":"28.98"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"28.37","1":"28.37"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"28.54","1":"28.54"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"28.27","1":"28.27"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"28.26","1":"28.26"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"28.32","1":"28.32"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"28.90","1":"28.90"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"29.17","1":"29.17"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"28.08","1":"28.08"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"28.01","1":"28.01"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"27.68","1":"27.68"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"28.01","1":"28.01"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"27.67","1":"27.67"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"27.32","1":"27.32"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"27.00","1":"27.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"26.93","1":"26.93"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"26.77","1":"26.77"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"26.86","1":"26.86"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"27.24","1":"27.24"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"27.34","1":"27.34"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"27.10","1":"27.10"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"27.15","1":"27.15"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"27.67","1":"27.67"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"27.80","1":"27.80"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"27.60","1":"27.60"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"28.36","1":"28.36"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"28.57","1":"28.57"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"29.11","1":"29.11"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"29.20","1":"29.20"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"29.70","1":"29.70"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"29.97","1":"29.97"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"29.43","1":"29.43"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"29.69","1":"29.69"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"30.13","1":"30.13"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"30.46","1":"30.46"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"30.52","1":"30.52"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"30.43","1":"30.43"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"30.60","1":"30.60"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"30.35","1":"30.35"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"30.24","1":"30.24"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"30.39","1":"30.39"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"31.16","1":"31.16"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"30.89","1":"30.89"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"31.56","1":"31.56"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"31.29","1":"31.29"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"31.49","1":"31.49"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"32.10","1":"32.10"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"33.58","1":"33.58"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"32.72","1":"32.72"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"32.86","1":"32.86"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"33.01","1":"33.01"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"33.32","1":"33.32"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"33.72","1":"33.72"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"34.18","1":"34.18"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"34.21","1":"34.21"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"33.96","1":"33.96"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"34.03","1":"34.03"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"33.90","1":"33.90"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"33.99","1":"33.99"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"34.65","1":"34.65"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"34.51","1":"34.51"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"35.00","1":"35.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"35.27","1":"35.27"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"35.71","1":"35.71"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"35.75","1":"35.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"36.20","1":"36.20"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"36.26","1":"36.26"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"36.63","1":"36.63"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"35.37","1":"35.37"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"34.89","1":"34.89"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"35.00","1":"35.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"34.97","1":"34.97"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"36.48","1":"36.48"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"35.75","1":"35.75"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"35.74","1":"35.74"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"36.45","1":"36.45"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"37.31","1":"37.31"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"37.14","1":"37.14"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"36.46","1":"36.46"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"36.30","1":"36.30"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"35.73","1":"35.73"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"35.08","1":"35.08"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"36.83","1":"36.83"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"37.02","1":"37.02"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"37.21","1":"37.21"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"38.44","1":"38.44"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"38.65","1":"38.65"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"38.42","1":"38.42"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"39.19","1":"39.19"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"39.12","1":"39.12"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"41.03","1":"41.03"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"42.15","1":"42.15"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"43.13","1":"43.13"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"42.14","1":"42.14"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"41.97","1":"41.97"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"42.27","1":"42.27"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"41.86","1":"41.86"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"41.82","1":"41.82"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"41.07","1":"41.07"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"40.70","1":"40.70"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"41.19","1":"41.19"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"41.02","1":"41.02"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"40.63","1":"40.63"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"40.23","1":"40.23"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"41.37","1":"41.37"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"41.36","1":"41.36"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"41.46","1":"41.46"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"41.50","1":"41.50"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"41.46","1":"41.46"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"41.21","1":"41.21"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"40.85","1":"40.85"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"41.19","1":"41.19"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"41.43","1":"41.43"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"41.11","1":"41.11"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"41.07","1":"41.07"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"41.04","1":"41.04"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"39.97","1":"39.97"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"39.35","1":"39.35"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"39.52","1":"39.52"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"39.37","1":"39.37"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"40.33","1":"40.33"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"41.33","1":"41.33"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"41.24","1":"41.24"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"42.69","1":"42.69"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"43.11","1":"43.11"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"42.77","1":"42.77"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"43.72","1":"43.72"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"43.28","1":"43.28"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"43.31","1":"43.31"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"39.86","1":"39.86"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"38.57","1":"38.57"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"39.00","1":"39.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"39.54","1":"39.54"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"39.07","1":"39.07"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"38.75","1":"38.75"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"39.04","1":"39.04"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"39.69","1":"39.69"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"40.03","1":"40.03"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"41.25","1":"41.25"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"41.49","1":"41.49"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"41.62","1":"41.62"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"41.42","1":"41.42"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"41.28","1":"41.28"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"41.21","1":"41.21"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"41.32","1":"41.32"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"41.56","1":"41.56"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"41.32","1":"41.32"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"41.33","1":"41.33"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"41.27","1":"41.27"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"40.99","1":"40.99"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"40.44","1":"40.44"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"40.14","1":"40.14"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"40.94","1":"40.94"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"40.69","1":"40.69"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"40.53","1":"40.53"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"41.97","1":"41.97"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"41.71","1":"41.71"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"41.79","1":"41.79"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"41.46","1":"41.46"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"41.53","1":"41.53"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"41.59","1":"41.59"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"42.44","1":"42.44"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"42.38","1":"42.38"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"41.78","1":"41.78"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"41.95","1":"41.95"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"41.29","1":"41.29"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"41.71","1":"41.71"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"41.49","1":"41.49"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"41.68","1":"41.68"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"42.05","1":"42.05"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"42.07","1":"42.07"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"41.74","1":"41.74"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"41.83","1":"41.83"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"41.39","1":"41.39"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"41.57","1":"41.57"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"41.51","1":"41.51"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"41.68","1":"41.68"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"41.94","1":"41.94"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"41.95","1":"41.95"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"42.48","1":"42.48"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"42.62","1":"42.62"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"42.63","1":"42.63"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"43.04","1":"43.04"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"43.07","1":"43.07"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"42.83","1":"42.83"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"43.49","1":"43.49"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"43.42","1":"43.42"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"43.37","1":"43.37"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"43.21","1":"43.21"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"43.68","1":"43.68"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"43.95","1":"43.95"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"44.03","1":"44.03"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"44.04","1":"44.04"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"42.55","1":"42.55"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"42.35","1":"42.35"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"42.23","1":"42.23"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"42.49","1":"42.49"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"42.33","1":"42.33"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"41.56","1":"41.56"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"42.01","1":"42.01"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"42.59","1":"42.59"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"43.39","1":"43.39"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"42.80","1":"42.80"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"43.05","1":"43.05"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"42.74","1":"42.74"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"42.94","1":"42.94"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"42.15","1":"42.15"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"42.30","1":"42.30"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"42.30","1":"42.30"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"42.97","1":"42.97"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"43.18","1":"43.18"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"43.63","1":"43.63"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"43.90","1":"43.90"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"44.11","1":"44.11"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"44.42","1":"44.42"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"45.46","1":"45.46"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"45.59","1":"45.59"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"47.01","1":"47.01"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"47.33","1":"47.33"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"46.91","1":"46.91"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"46.85","1":"46.85"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"46.98","1":"46.98"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"47.52","1":"47.52"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"47.28","1":"47.28"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"47.08","1":"47.08"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"46.80","1":"46.80"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"46.57","1":"46.57"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"46.82","1":"46.82"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"46.99","1":"46.99"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"46.81","1":"46.81"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"46.10","1":"46.10"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"46.07","1":"46.07"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"45.14","1":"45.14"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"46.08","1":"46.08"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"45.27","1":"45.27"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"46.30","1":"46.30"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"46.91","1":"46.91"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"47.19","1":"47.19"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"46.82","1":"46.82"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"47.73","1":"47.73"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"47.66","1":"47.66"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"47.27","1":"47.27"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"46.64","1":"46.64"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"46.83","1":"46.83"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"47.01","1":"47.01"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"47.30","1":"47.30"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"47.35","1":"47.35"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"48.34","1":"48.34"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"50.48","1":"50.48"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"51.30","1":"51.30"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"52.04","1":"52.04"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"52.29","1":"52.29"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"52.49","1":"52.49"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"52.80","1":"52.80"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"49.79","1":"49.79"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"49.67","1":"49.67"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"51.67","1":"51.67"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"52.75","1":"52.75"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"53.44","1":"53.44"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"53.70","1":"53.70"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"54.06","1":"54.06"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"55.26","1":"55.26"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"55.43","1":"55.43"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"56.11","1":"56.11"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"54.59","1":"54.59"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"56.96","1":"56.96"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"57.72","1":"57.72"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"57.51","1":"57.51"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"58.68","1":"58.68"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"58.85","1":"58.85"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"61.77","1":"61.77"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"60.70","1":"60.70"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"60.32","1":"60.32"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"60.36","1":"60.36"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"61.76","1":"61.76"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"61.28","1":"61.28"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"62.14","1":"62.14"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"62.22","1":"62.22"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"63.60","1":"63.60"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"63.47","1":"63.47"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"63.67","1":"63.67"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"61.71","1":"61.71"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"61.95","1":"61.95"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"62.35","1":"62.35"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"62.28","1":"62.28"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"59.26","1":"59.26"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"57.77","1":"57.77"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"59.90","1":"59.90"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"62.47","1":"62.47"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"60.49","1":"60.49"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"59.96","1":"59.96"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"60.44","1":"60.44"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"60.52","1":"60.52"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"59.87","1":"59.87"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"59.72","1":"59.72"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"59.78","1":"59.78"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"60.87","1":"60.87"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"60.23","1":"60.23"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"59.83","1":"59.83"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"59.72","1":"59.72"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"59.62","1":"59.62"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"58.04","1":"58.04"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"57.15","1":"57.15"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"58.49","1":"58.49"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"56.55","1":"56.55"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"55.07","1":"55.07"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"54.43","1":"54.43"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"54.11","1":"54.11"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"54.19","1":"54.19"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"52.95","1":"52.95"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"50.53","1":"50.53"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"52.44","1":"52.44"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"52.78","1":"52.78"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"49.14","1":"49.14"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"47.92","1":"47.92"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"48.31","1":"48.31"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"46.18","1":"46.18"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"45.15","1":"45.15"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"45.87","1":"45.87"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"48.03","1":"48.03"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"47.11","1":"47.11"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"47.59","1":"47.59"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"46.98","1":"46.98"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"46.74","1":"46.74"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"46.30","1":"46.30"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"45.66","1":"45.66"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"44.19","1":"44.19"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"42.43","1":"42.43"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"43.22","1":"43.22"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"44.40","1":"44.40"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"43.72","1":"43.72"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"42.63","1":"42.63"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"42.50","1":"42.50"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"42.05","1":"42.05"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"41.94","1":"41.94"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"43.37","1":"43.37"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"43.29","1":"43.29"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"43.58","1":"43.58"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"44.05","1":"44.05"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"44.57","1":"44.57"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"46.74","1":"46.74"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"46.51","1":"46.51"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"48.10","1":"48.10"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"50.19","1":"50.19"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"50.03","1":"50.03"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"49.03","1":"49.03"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"48.74","1":"48.74"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"48.18","1":"48.18"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"46.36","1":"46.36"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"46.11","1":"46.11"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"46.87","1":"46.87"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"46.50","1":"46.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"46.34","1":"46.34"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"46.45","1":"46.45"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"46.42","1":"46.42"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"47.82","1":"47.82"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"47.27","1":"47.27"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"46.94","1":"46.94"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"46.51","1":"46.51"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"46.60","1":"46.60"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"47.23","1":"47.23"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"47.04","1":"47.04"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"46.69","1":"46.69"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"46.93","1":"46.93"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"46.79","1":"46.79"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"46.28","1":"46.28"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"45.81","1":"45.81"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"47.13","1":"47.13"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"47.05","1":"47.05"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"47.44","1":"47.44"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"47.38","1":"47.38"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"46.84","1":"46.84"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"47.29","1":"47.29"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"48.05","1":"48.05"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"48.55","1":"48.55"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"49.20","1":"49.20"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"49.35","1":"49.35"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"49.55","1":"49.55"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"49.38","1":"49.38"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"49.88","1":"49.88"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"49.00","1":"49.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"48.87","1":"48.87"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"47.47","1":"47.47"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"45.41","1":"45.41"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"41.49","1":"41.49"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"40.62","1":"40.62"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"40.02","1":"40.02"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"38.93","1":"38.93"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"39.79","1":"39.79"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"41.07","1":"41.07"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"41.17","1":"41.17"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"41.57","1":"41.57"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"41.19","1":"41.19"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"41.05","1":"41.05"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"41.29","1":"41.29"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"40.88","1":"40.88"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"40.69","1":"40.69"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"41.44","1":"41.44"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"40.56","1":"40.56"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"39.72","1":"39.72"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"38.82","1":"38.82"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"39.75","1":"39.75"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"39.62","1":"39.62"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.67","1":"37.67"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"38.02","1":"38.02"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"37.89","1":"37.89"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"38.10","1":"38.10"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"38.23","1":"38.23"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"38.06","1":"38.06"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"38.25","1":"38.25"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"40.14","1":"40.14"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"42.14","1":"42.14"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"43.53","1":"43.53"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"42.81","1":"42.81"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"43.20","1":"43.20"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"44.15","1":"44.15"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"45.93","1":"45.93"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"44.47","1":"44.47"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"45.01","1":"45.01"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"43.67","1":"43.67"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"42.86","1":"42.86"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"41.89","1":"41.89"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"42.32","1":"42.32"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"41.20","1":"41.20"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"41.02","1":"41.02"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"40.28","1":"40.28"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"40.47","1":"40.47"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"41.03","1":"41.03"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"41.63","1":"41.63"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"39.66","1":"39.66"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"40.02","1":"40.02"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"41.68","1":"41.68"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"41.29","1":"41.29"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"40.22","1":"40.22"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"39.93","1":"39.93"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"40.40","1":"40.40"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"39.79","1":"39.79"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"40.03","1":"40.03"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"39.81","1":"39.81"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"39.70","1":"39.70"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"39.25","1":"39.25"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"39.83","1":"39.83"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"39.24","1":"39.24"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"39.00","1":"39.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"40.12","1":"40.12"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"40.80","1":"40.80"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"41.63","1":"41.63"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"40.93","1":"40.93"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"41.11","1":"41.11"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"40.35","1":"40.35"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"41.00","1":"41.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"40.15","1":"40.15"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"40.40","1":"40.40"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"40.92","1":"40.92"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"40.93","1":"40.93"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"40.82","1":"40.82"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"41.47","1":"41.47"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"41.49","1":"41.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"42.09","1":"42.09"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"41.69","1":"41.69"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"42.07","1":"42.07"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"42.32","1":"42.32"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"41.97","1":"41.97"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"41.57","1":"41.57"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"40.60","1":"40.60"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"38.72","1":"38.72"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"38.69","1":"38.69"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"38.73","1":"38.73"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"38.79","1":"38.79"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"38.80","1":"38.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"38.87","1":"38.87"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"38.98","1":"38.98"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"38.83","1":"38.83"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"38.77","1":"38.77"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"38.72","1":"38.72"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"38.41","1":"38.41"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"38.05","1":"38.05"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"38.08","1":"38.08"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"37.86","1":"37.86"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"38.26","1":"38.26"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"38.04","1":"38.04"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"37.53","1":"37.53"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"37.39","1":"37.39"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"37.54","1":"37.54"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"37.75","1":"37.75"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"37.50","1":"37.50"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"37.77","1":"37.77"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"37.54","1":"37.54"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"37.05","1":"37.05"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"38.48","1":"38.48"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"38.33","1":"38.33"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"39.07","1":"39.07"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"39.09","1":"39.09"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"38.44","1":"38.44"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"38.98","1":"38.98"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"39.95","1":"39.95"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"39.92","1":"39.92"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"39.66","1":"39.66"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"39.41","1":"39.41"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"39.04","1":"39.04"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"37.78","1":"37.78"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"37.21","1":"37.21"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"37.40","1":"37.40"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"37.29","1":"37.29"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"37.44","1":"37.44"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"37.36","1":"37.36"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"37.26","1":"37.26"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"37.85","1":"37.85"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"37.26","1":"37.26"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"36.81","1":"36.81"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"36.95","1":"36.95"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"36.82","1":"36.82"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"36.40","1":"36.40"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"35.83","1":"35.83"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"35.73","1":"35.73"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"37.51","1":"37.51"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"39.17","1":"39.17"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"39.23","1":"39.23"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"39.42","1":"39.42"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"38.52","1":"38.52"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"37.95","1":"37.95"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"38.54","1":"38.54"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"38.53","1":"38.53"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"38.50","1":"38.50"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"38.22","1":"38.22"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"38.60","1":"38.60"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"38.66","1":"38.66"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"38.38","1":"38.38"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"38.60","1":"38.60"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"39.20","1":"39.20"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"39.08","1":"39.08"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"39.28","1":"39.28"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"39.23","1":"39.23"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"38.95","1":"38.95"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"39.12","1":"39.12"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"39.23","1":"39.23"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"39.40","1":"39.40"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"39.29","1":"39.29"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"39.66","1":"39.66"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"39.91","1":"39.91"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"39.84","1":"39.84"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"39.65","1":"39.65"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"37.56","1":"37.56"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"37.58","1":"37.58"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"37.21","1":"37.21"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"36.39","1":"36.39"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"36.37","1":"36.37"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"36.49","1":"36.49"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"36.54","1":"36.54"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"36.24","1":"36.24"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"36.18","1":"36.18"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"36.19","1":"36.19"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"36.13","1":"36.13"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"36.05","1":"36.05"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"36.18","1":"36.18"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"36.07","1":"36.07"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"36.05","1":"36.05"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"36.31","1":"36.31"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"36.43","1":"36.43"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"36.50","1":"36.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"37.59","1":"37.59"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"37.46","1":"37.46"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"37.04","1":"37.04"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"37.13","1":"37.13"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"37.43","1":"37.43"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"37.78","1":"37.78"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"37.86","1":"37.86"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"38.30","1":"38.30"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"38.04","1":"38.04"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"38.12","1":"38.12"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"38.44","1":"38.44"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"38.50","1":"38.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"38.69","1":"38.69"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"38.67","1":"38.67"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"38.59","1":"38.59"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"38.59","1":"38.59"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"38.31","1":"38.31"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"38.11","1":"38.11"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"38.59","1":"38.59"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"38.49","1":"38.49"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"38.22","1":"38.22"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"38.68","1":"38.68"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"38.74","1":"38.74"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"38.76","1":"38.76"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"38.51","1":"38.51"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"38.31","1":"38.31"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"37.87","1":"37.87"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"38.02","1":"38.02"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"37.97","1":"37.97"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"38.30","1":"38.30"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"38.09","1":"38.09"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"38.49","1":"38.49"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"38.23","1":"38.23"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"38.09","1":"38.09"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"38.11","1":"38.11"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"38.35","1":"38.35"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"38.24","1":"38.24"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"38.25","1":"38.25"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"38.28","1":"38.28"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"38.28","1":"38.28"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"38.17","1":"38.17"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"38.11","1":"38.11"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"38.12","1":"38.12"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"38.53","1":"38.53"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"38.59","1":"38.59"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"39.03","1":"39.03"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"39.30","1":"39.30"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"39.07","1":"39.07"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"39.00","1":"39.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"39.03","1":"39.03"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"39.09","1":"39.09"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"38.91","1":"38.91"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"39.01","1":"39.01"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"38.95","1":"38.95"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"38.62","1":"38.62"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"38.80","1":"38.80"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"38.92","1":"38.92"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"38.88","1":"38.88"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"38.82","1":"38.82"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"38.74","1":"38.74"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"39.06","1":"39.06"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"39.07","1":"39.07"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"38.92","1":"38.92"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"38.23","1":"38.23"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"38.97","1":"38.97"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"37.22","1":"37.22"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"37.23","1":"37.23"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"37.06","1":"37.06"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"37.02","1":"37.02"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"36.90","1":"36.90"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"37.04","1":"37.04"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"37.18","1":"37.18"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"37.02","1":"37.02"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"37.01","1":"37.01"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"36.92","1":"36.92"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"37.52","1":"37.52"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"37.61","1":"37.61"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"38.23","1":"38.23"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"38.78","1":"38.78"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"38.69","1":"38.69"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"38.65","1":"38.65"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"38.78","1":"38.78"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"38.81","1":"38.81"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"38.70","1":"38.70"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"38.53","1":"38.53"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"38.08","1":"38.08"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"37.96","1":"37.96"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"37.48","1":"37.48"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"37.55","1":"37.55"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"37.36","1":"37.36"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"37.50","1":"37.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"37.45","1":"37.45"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"37.43","1":"37.43"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"37.60","1":"37.60"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"37.70","1":"37.70"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"38.02","1":"38.02"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"38.10","1":"38.10"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"37.82","1":"37.82"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"38.03","1":"38.03"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"38.03","1":"38.03"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"38.03","1":"38.03"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"38.00","1":"38.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"38.03","1":"38.03"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"38.46","1":"38.46"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"38.51","1":"38.51"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"38.27","1":"38.27"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"38.31","1":"38.31"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"38.62","1":"38.62"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"38.57","1":"38.57"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"38.18","1":"38.18"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"39.47","1":"39.47"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"39.40","1":"39.40"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"41.08","1":"41.08"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"40.93","1":"40.93"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"40.92","1":"40.92"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"40.53","1":"40.53"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"39.84","1":"39.84"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"40.35","1":"40.35"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"40.27","1":"40.27"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"40.60","1":"40.60"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"40.88","1":"40.88"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"41.05","1":"41.05"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"42.18","1":"42.18"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"41.43","1":"41.43"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"41.41","1":"41.41"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"41.02","1":"41.02"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"40.40","1":"40.40"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"40.08","1":"40.08"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"39.59","1":"39.59"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"40.16","1":"40.16"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"39.69","1":"39.69"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"39.53","1":"39.53"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"39.49","1":"39.49"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"39.78","1":"39.78"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"39.55","1":"39.55"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"38.53","1":"38.53"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"37.85","1":"37.85"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"38.08","1":"38.08"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"37.95","1":"37.95"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"37.94","1":"37.94"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"37.54","1":"37.54"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"38.06","1":"38.06"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"38.62","1":"38.62"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"38.30","1":"38.30"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"38.98","1":"38.98"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"39.28","1":"39.28"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"39.70","1":"39.70"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"40.44","1":"40.44"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"40.49","1":"40.49"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"40.46","1":"40.46"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"42.48","1":"42.48"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"43.41","1":"43.41"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"43.58","1":"43.58"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"44.37","1":"44.37"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"45.31","1":"45.31"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"45.42","1":"45.42"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"44.42","1":"44.42"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"42.54","1":"42.54"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"41.73","1":"41.73"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"41.95","1":"41.95"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"41.97","1":"41.97"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"41.87","1":"41.87"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"41.30","1":"41.30"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"40.59","1":"40.59"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"40.19","1":"40.19"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"41.06","1":"41.06"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"41.44","1":"41.44"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"41.43","1":"41.43"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"41.06","1":"41.06"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"41.03","1":"41.03"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"42.46","1":"42.46"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"42.16","1":"42.16"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"42.01","1":"42.01"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"40.91","1":"40.91"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"39.59","1":"39.59"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"40.38","1":"40.38"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"39.99","1":"39.99"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"39.81","1":"39.81"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"39.10","1":"39.10"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"38.63","1":"38.63"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"38.57","1":"38.57"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"38.32","1":"38.32"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"38.85","1":"38.85"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"38.65","1":"38.65"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"40.20","1":"40.20"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"41.51","1":"41.51"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"41.52","1":"41.52"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"39.04","1":"39.04"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"39.74","1":"39.74"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"40.10","1":"40.10"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"40.53","1":"40.53"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"39.88","1":"39.88"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"39.15","1":"39.15"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"38.49","1":"38.49"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"38.89","1":"38.89"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"39.17","1":"39.17"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"39.12","1":"39.12"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"38.10","1":"38.10"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"38.25","1":"38.25"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"38.09","1":"38.09"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"37.97","1":"37.97"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"37.60","1":"37.60"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"37.98","1":"37.98"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"38.02","1":"38.02"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"39.08","1":"39.08"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"39.90","1":"39.90"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"39.42","1":"39.42"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"39.30","1":"39.30"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"38.98","1":"38.98"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"38.67","1":"38.67"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"39.08","1":"39.08"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"38.90","1":"38.90"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"39.14","1":"39.14"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"39.85","1":"39.85"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"39.66","1":"39.66"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"39.46","1":"39.46"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"38.19","1":"38.19"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"38.22","1":"38.22"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"38.11","1":"38.11"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"38.17","1":"38.17"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"38.14","1":"38.14"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"38.35","1":"38.35"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"38.17","1":"38.17"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"38.22","1":"38.22"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"38.98","1":"38.98"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"39.45","1":"39.45"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"39.19","1":"39.19"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"39.16","1":"39.16"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"39.07","1":"39.07"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"38.75","1":"38.75"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"39.32","1":"39.32"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"40.16","1":"40.16"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"39.94","1":"39.94"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"39.79","1":"39.79"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"39.91","1":"39.91"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"39.87","1":"39.87"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"39.92","1":"39.92"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"39.84","1":"39.84"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"40.48","1":"40.48"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"40.27","1":"40.27"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"40.85","1":"40.85"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"41.56","1":"41.56"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"41.72","1":"41.72"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"41.98","1":"41.98"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"41.87","1":"41.87"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"42.04","1":"42.04"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"41.03","1":"41.03"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"41.40","1":"41.40"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"40.58","1":"40.58"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"42.60","1":"42.60"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"44.73","1":"44.73"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"44.52","1":"44.52"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"45.18","1":"45.18"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"45.02","1":"45.02"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"45.39","1":"45.39"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"45.12","1":"45.12"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"45.19","1":"45.19"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"44.30","1":"44.30"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"44.07","1":"44.07"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"43.81","1":"43.81"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"44.48","1":"44.48"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"44.65","1":"44.65"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"44.11","1":"44.11"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"44.03","1":"44.03"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"44.44","1":"44.44"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"44.65","1":"44.65"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"44.10","1":"44.10"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"44.08","1":"44.08"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"43.69","1":"43.69"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"43.81","1":"43.81"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"43.83","1":"43.83"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"43.47","1":"43.47"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"43.59","1":"43.59"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"43.74","1":"43.74"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"43.88","1":"43.88"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"43.93","1":"43.93"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"43.91","1":"43.91"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"42.96","1":"42.96"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"42.77","1":"42.77"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"42.64","1":"42.64"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"42.78","1":"42.78"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"42.43","1":"42.43"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"42.70","1":"42.70"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"42.63","1":"42.63"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"42.97","1":"42.97"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"42.83","1":"42.83"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"42.67","1":"42.67"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"42.68","1":"42.68"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"42.89","1":"42.89"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"42.65","1":"42.65"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"42.53","1":"42.53"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"42.94","1":"42.94"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"42.71","1":"42.71"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"42.94","1":"42.94"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"43.42","1":"43.42"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"43.60","1":"43.60"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"43.90","1":"43.90"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"43.52","1":"43.52"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"43.49","1":"43.49"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"43.28","1":"43.28"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"43.80","1":"43.80"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"43.77","1":"43.77"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"43.84","1":"43.84"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"43.83","1":"43.83"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"44.06","1":"44.06"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"44.43","1":"44.43"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"44.41","1":"44.41"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"44.48","1":"44.48"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"43.89","1":"43.89"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"44.37","1":"44.37"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"44.49","1":"44.49"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"41.83","1":"41.83"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"41.97","1":"41.97"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"41.68","1":"41.68"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"41.44","1":"41.44"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"41.28","1":"41.28"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"41.06","1":"41.06"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"41.24","1":"41.24"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"41.42","1":"41.42"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"41.97","1":"41.97"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"42.38","1":"42.38"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"43.04","1":"43.04"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"43.48","1":"43.48"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"43.72","1":"43.72"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"43.71","1":"43.71"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"43.54","1":"43.54"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"43.03","1":"43.03"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"42.70","1":"42.70"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"41.88","1":"41.88"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"42.03","1":"42.03"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"41.74","1":"41.74"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"41.74","1":"41.74"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"41.65","1":"41.65"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"42.17","1":"42.17"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"41.57","1":"41.57"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"41.42","1":"41.42"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"41.37","1":"41.37"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"40.68","1":"40.68"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"40.24","1":"40.24"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"40.10","1":"40.10"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"40.03","1":"40.03"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"40.09","1":"40.09"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"39.55","1":"39.55"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"39.95","1":"39.95"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"39.77","1":"39.77"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"39.64","1":"39.64"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"39.74","1":"39.74"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"39.81","1":"39.81"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"39.38","1":"39.38"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"39.48","1":"39.48"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"38.91","1":"38.91"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"38.86","1":"38.86"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"39.05","1":"39.05"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"39.08","1":"39.08"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"39.07","1":"39.07"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"39.27","1":"39.27"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"38.81","1":"38.81"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"38.81","1":"38.81"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"39.05","1":"39.05"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"39.06","1":"39.06"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"39.05","1":"39.05"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"38.80","1":"38.80"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"38.96","1":"38.96"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"39.03","1":"39.03"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"38.87","1":"38.87"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"38.78","1":"38.78"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"38.51","1":"38.51"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"38.02","1":"38.02"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"37.75","1":"37.75"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"37.94","1":"37.94"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"38.32","1":"38.32"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"38.70","1":"38.70"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"38.49","1":"38.49"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"38.57","1":"38.57"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"38.53","1":"38.53"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"38.55","1":"38.55"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"39.47","1":"39.47"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"39.12","1":"39.12"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"39.16","1":"39.16"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"39.10","1":"39.10"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"39.01","1":"39.01"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"39.20","1":"39.20"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"39.22","1":"39.22"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"39.34","1":"39.34"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"39.77","1":"39.77"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"40.09","1":"40.09"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"39.97","1":"39.97"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"40.55","1":"40.55"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"40.50","1":"40.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"40.41","1":"40.41"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"40.60","1":"40.60"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"40.61","1":"40.61"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"40.34","1":"40.34"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"40.03","1":"40.03"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"40.02","1":"40.02"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"40.01","1":"40.01"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"40.16","1":"40.16"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"40.09","1":"40.09"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"40.26","1":"40.26"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"40.30","1":"40.30"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"39.92","1":"39.92"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"39.53","1":"39.53"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"39.42","1":"39.42"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"39.02","1":"39.02"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"38.16","1":"38.16"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"38.45","1":"38.45"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"38.50","1":"38.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"38.51","1":"38.51"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"38.50","1":"38.50"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"37.76","1":"37.76"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"38.03","1":"38.03"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"38.23","1":"38.23"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"38.71","1":"38.71"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"38.60","1":"38.60"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"38.06","1":"38.06"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"38.42","1":"38.42"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"38.75","1":"38.75"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"39.03","1":"39.03"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"38.85","1":"38.85"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"40.00","1":"40.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"39.36","1":"39.36"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"39.53","1":"39.53"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"39.69","1":"39.69"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"40.01","1":"40.01"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"40.59","1":"40.59"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"42.61","1":"42.61"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"43.24","1":"43.24"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"42.99","1":"42.99"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"42.90","1":"42.90"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"42.68","1":"42.68"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"41.19","1":"41.19"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"41.44","1":"41.44"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"41.66","1":"41.66"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"40.83","1":"40.83"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"40.32","1":"40.32"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"40.88","1":"40.88"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"42.66","1":"42.66"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"41.30","1":"41.30"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"41.09","1":"41.09"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"41.71","1":"41.71"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"41.09","1":"41.09"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"40.71","1":"40.71"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"40.14","1":"40.14"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"39.89","1":"39.89"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"40.22","1":"40.22"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"40.17","1":"40.17"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"40.20","1":"40.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"40.16","1":"40.16"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"40.12","1":"40.12"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"41.29","1":"41.29"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"41.57","1":"41.57"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"41.45","1":"41.45"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"42.10","1":"42.10"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"41.25","1":"41.25"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"41.02","1":"41.02"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"40.81","1":"40.81"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"40.96","1":"40.96"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"41.01","1":"41.01"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"40.51","1":"40.51"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"40.64","1":"40.64"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"40.79","1":"40.79"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"40.79","1":"40.79"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"40.99","1":"40.99"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"40.99","1":"40.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"40.78","1":"40.78"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"40.97","1":"40.97"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"40.98","1":"40.98"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"41.20","1":"41.20"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"41.77","1":"41.77"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"42.28","1":"42.28"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"42.60","1":"42.60"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"42.04","1":"42.04"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"41.81","1":"41.81"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"42.24","1":"42.24"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"42.40","1":"42.40"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"42.55","1":"42.55"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"42.29","1":"42.29"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"42.16","1":"42.16"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"42.16","1":"42.16"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"42.41","1":"42.41"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"43.00","1":"43.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"42.56","1":"42.56"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"42.43","1":"42.43"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"42.26","1":"42.26"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"42.47","1":"42.47"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"42.95","1":"42.95"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"44.70","1":"44.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"44.18","1":"44.18"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"44.32","1":"44.32"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"44.64","1":"44.64"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"44.68","1":"44.68"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"42.92","1":"42.92"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"42.66","1":"42.66"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"42.91","1":"42.91"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"43.52","1":"43.52"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"43.07","1":"43.07"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"42.90","1":"42.90"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"43.10","1":"43.10"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"43.60","1":"43.60"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"43.55","1":"43.55"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"45.67","1":"45.67"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"44.94","1":"44.94"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"44.64","1":"44.64"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"44.44","1":"44.44"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"45.21","1":"45.21"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"47.35","1":"47.35"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.44","1":"47.44"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.61","1":"47.61"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"46.99","1":"46.99"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"46.72","1":"46.72"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"46.88","1":"46.88"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"46.85","1":"46.85"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"47.93","1":"47.93"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"48.03","1":"48.03"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"47.12","1":"47.12"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"47.25","1":"47.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"47.13","1":"47.13"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"47.11","1":"47.11"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"48.21","1":"48.21"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"49.48","1":"49.48"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"48.22","1":"48.22"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"48.52","1":"48.52"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"48.65","1":"48.65"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"50.36","1":"50.36"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"50.48","1":"50.48"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"50.12","1":"50.12"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"52.24","1":"52.24"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"52.51","1":"52.51"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"52.66","1":"52.66"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"51.93","1":"51.93"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"51.91","1":"51.91"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"51.79","1":"51.79"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"51.61","1":"51.61"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"50.28","1":"50.28"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"51.84","1":"51.84"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"51.32","1":"51.32"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"50.92","1":"50.92"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"50.46","1":"50.46"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"50.28","1":"50.28"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"50.72","1":"50.72"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"51.59","1":"51.59"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"52.11","1":"52.11"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"54.08","1":"54.08"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"55.24","1":"55.24"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"54.72","1":"54.72"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"54.17","1":"54.17"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"53.22","1":"53.22"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"53.87","1":"53.87"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"54.59","1":"54.59"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"56.36","1":"56.36"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"56.66","1":"56.66"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"55.92","1":"55.92"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"53.17","1":"53.17"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"51.30","1":"51.30"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"51.42","1":"51.42"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"51.72","1":"51.72"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"50.01","1":"50.01"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"51.30","1":"51.30"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"49.89","1":"49.89"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"48.14","1":"48.14"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"50.00","1":"50.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"50.55","1":"50.55"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"49.74","1":"49.74"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"48.36","1":"48.36"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"46.09","1":"46.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"44.27","1":"44.27"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"46.48","1":"46.48"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"47.59","1":"47.59"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"48.99","1":"48.99"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"50.17","1":"50.17"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"51.44","1":"51.44"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"50.45","1":"50.45"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"50.64","1":"50.64"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"49.89","1":"49.89"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"49.68","1":"49.68"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"48.40","1":"48.40"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"48.15","1":"48.15"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"48.12","1":"48.12"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"49.73","1":"49.73"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"49.81","1":"49.81"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"49.00","1":"49.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"48.60","1":"48.60"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"49.00","1":"49.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"48.53","1":"48.53"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"48.56","1":"48.56"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"48.16","1":"48.16"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"48.22","1":"48.22"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"47.85","1":"47.85"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"48.50","1":"48.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"48.42","1":"48.42"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"47.93","1":"47.93"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"48.14","1":"48.14"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"48.71","1":"48.71"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"48.40","1":"48.40"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"47.75","1":"47.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"47.75","1":"47.75"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"47.55","1":"47.55"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"47.94","1":"47.94"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"47.62","1":"47.62"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"47.75","1":"47.75"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"47.91","1":"47.91"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"47.87","1":"47.87"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"47.99","1":"47.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"47.88","1":"47.88"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"48.15","1":"48.15"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"47.98","1":"47.98"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"47.95","1":"47.95"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"47.73","1":"47.73"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"47.75","1":"47.75"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"48.01","1":"48.01"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"49.31","1":"49.31"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"49.03","1":"49.03"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"49.67","1":"49.67"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"49.38","1":"49.38"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"51.84","1":"51.84"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"54.43","1":"54.43"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"57.15","1":"57.15"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"59.99","1":"59.99"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"62.93","1":"62.93"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"59.79","1":"59.79"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"57.03","1":"57.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"57.22","1":"57.22"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"57.07","1":"57.07"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"55.86","1":"55.86"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"55.42","1":"55.42"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"57.54","1":"57.54"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"56.62","1":"56.62"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"55.57","1":"55.57"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"54.82","1":"54.82"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"55.95","1":"55.95"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"55.32","1":"55.32"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"57.62","1":"57.62"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"57.51","1":"57.51"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"58.10","1":"58.10"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"57.85","1":"57.85"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"58.24","1":"58.24"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"57.28","1":"57.28"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"57.27","1":"57.27"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"58.34","1":"58.34"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"61.25","1":"61.25"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"64.13","1":"64.13"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"62.44","1":"62.44"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"64.27","1":"64.27"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"64.78","1":"64.78"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"64.34","1":"64.34"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"62.92","1":"62.92"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"59.86","1":"59.86"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"61.26","1":"61.26"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"61.40","1":"61.40"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"59.04","1":"59.04"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"58.53","1":"58.53"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"59.33","1":"59.33"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"58.87","1":"58.87"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"59.47","1":"59.47"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"61.03","1":"61.03"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"63.98","1":"63.98"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"63.44","1":"63.44"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"62.59","1":"62.59"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"61.95","1":"61.95"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"62.44","1":"62.44"},{"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":"62.69","1":"62.69"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"64.07","1":"64.07"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"63.22","1":"63.22"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"61.62","1":"61.62"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"58.54","1":"58.54"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"61.34","1":"61.34"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"60.11","1":"60.11"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"61.37","1":"61.37"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"62.98","1":"62.98"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"66.11","1":"66.11"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"63.18","1":"63.18"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"64.43","1":"64.43"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"62.20","1":"62.20"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"61.54","1":"61.54"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"60.17","1":"60.17"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"61.84","1":"61.84"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"62.76","1":"62.76"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"61.72","1":"61.72"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"60.70","1":"60.70"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"59.59","1":"59.59"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"61.02","1":"61.02"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"61.93","1":"61.93"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"60.90","1":"60.90"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"60.04","1":"60.04"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"61.00","1":"61.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"61.46","1":"61.46"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"61.66","1":"61.66"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"61.45","1":"61.45"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"60.31","1":"60.31"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"60.15","1":"60.15"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"60.80","1":"60.80"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"61.82","1":"61.82"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"59.96","1":"59.96"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"60.11","1":"60.11"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"59.86","1":"59.86"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"60.33","1":"60.33"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"60.57","1":"60.57"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"61.08","1":"61.08"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"60.85","1":"60.85"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"60.05","1":"60.05"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"60.09","1":"60.09"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"60.09","1":"60.09"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"59.62","1":"59.62"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"59.18","1":"59.18"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"60.15","1":"60.15"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"59.95","1":"59.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"59.27","1":"59.27"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"57.66","1":"57.66"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"58.54","1":"58.54"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"58.53","1":"58.53"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"58.18","1":"58.18"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"57.96","1":"57.96"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"58.68","1":"58.68"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"59.26","1":"59.26"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"58.73","1":"58.73"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"58.45","1":"58.45"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"57.94","1":"57.94"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"56.82","1":"56.82"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"56.54","1":"56.54"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"57.50","1":"57.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"56.87","1":"56.87"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"56.84","1":"56.84"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"56.44","1":"56.44"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"56.15","1":"56.15"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"55.84","1":"55.84"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"55.03","1":"55.03"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"54.19","1":"54.19"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"54.54","1":"54.54"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"54.20","1":"54.20"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"53.85","1":"53.85"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"53.07","1":"53.07"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"52.51","1":"52.51"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"50.87","1":"50.87"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"52.67","1":"52.67"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"54.24","1":"54.24"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"54.00","1":"54.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"55.06","1":"55.06"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"54.32","1":"54.32"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"54.35","1":"54.35"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"54.13","1":"54.13"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"53.88","1":"53.88"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"53.43","1":"53.43"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"52.81","1":"52.81"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"52.91","1":"52.91"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"53.67","1":"53.67"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"53.91","1":"53.91"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"53.87","1":"53.87"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"53.82","1":"53.82"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"52.44","1":"52.44"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"54.86","1":"54.86"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"54.06","1":"54.06"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"53.45","1":"53.45"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"52.68","1":"52.68"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"53.19","1":"53.19"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"52.80","1":"52.80"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"52.30","1":"52.30"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"51.80","1":"51.80"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"50.91","1":"50.91"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"50.31","1":"50.31"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"50.24","1":"50.24"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"50.29","1":"50.29"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"49.70","1":"49.70"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"48.40","1":"48.40"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"47.91","1":"47.91"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"47.33","1":"47.33"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"48.16","1":"48.16"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"48.06","1":"48.06"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"47.14","1":"47.14"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"47.86","1":"47.86"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"48.37","1":"48.37"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"49.64","1":"49.64"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"49.50","1":"49.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"49.02","1":"49.02"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"47.86","1":"47.86"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"48.04","1":"48.04"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"48.29","1":"48.29"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"49.05","1":"49.05"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"49.24","1":"49.24"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"48.87","1":"48.87"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"48.10","1":"48.10"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"47.40","1":"47.40"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"47.12","1":"47.12"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"47.31","1":"47.31"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"47.73","1":"47.73"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"47.19","1":"47.19"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"46.98","1":"46.98"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"46.80","1":"46.80"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"46.34","1":"46.34"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"46.34","1":"46.34"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"46.19","1":"46.19"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"48.49","1":"48.49"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"48.93","1":"48.93"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"49.33","1":"49.33"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"50.13","1":"50.13"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"46.60","1":"46.60"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"46.82","1":"46.82"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"47.41","1":"47.41"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"49.09","1":"49.09"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"48.85","1":"48.85"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"51.29","1":"51.29"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"53.19","1":"53.19"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"51.67","1":"51.67"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"51.97","1":"51.97"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"51.83","1":"51.83"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"50.47","1":"50.47"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"51.49","1":"51.49"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"51.03","1":"51.03"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"51.03","1":"51.03"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"51.63","1":"51.63"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"51.12","1":"51.12"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"51.00","1":"51.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"50.57","1":"50.57"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"50.53","1":"50.53"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"50.36","1":"50.36"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"50.58","1":"50.58"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"51.02","1":"51.02"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"51.16","1":"51.16"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"53.71","1":"53.71"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"55.73","1":"55.73"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"55.07","1":"55.07"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"55.54","1":"55.54"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"55.12","1":"55.12"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"53.90","1":"53.90"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"54.58","1":"54.58"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"54.30","1":"54.30"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"55.22","1":"55.22"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"55.34","1":"55.34"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.54","1":"54.54"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"53.98","1":"53.98"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"53.65","1":"53.65"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"51.01","1":"51.01"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"50.13","1":"50.13"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"50.44","1":"50.44"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"50.38","1":"50.38"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"50.60","1":"50.60"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"51.68","1":"51.68"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"53.97","1":"53.97"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"52.58","1":"52.58"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"52.81","1":"52.81"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"53.42","1":"53.42"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"54.69","1":"54.69"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"54.62","1":"54.62"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"54.31","1":"54.31"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"54.80","1":"54.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"56.00","1":"56.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"55.10","1":"55.10"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"54.79","1":"54.79"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"55.48","1":"55.48"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"55.34","1":"55.34"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"55.53","1":"55.53"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"56.19","1":"56.19"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"55.56","1":"55.56"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"56.49","1":"56.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"56.95","1":"56.95"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"56.38","1":"56.38"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"56.36","1":"56.36"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"55.93","1":"55.93"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"54.28","1":"54.28"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"53.61","1":"53.61"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"54.34","1":"54.34"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"54.31","1":"54.31"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"54.30","1":"54.30"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"56.50","1":"56.50"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"55.67","1":"55.67"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"55.46","1":"55.46"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"54.85","1":"54.85"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"54.36","1":"54.36"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"54.83","1":"54.83"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"55.06","1":"55.06"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"56.31","1":"56.31"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"55.75","1":"55.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"55.02","1":"55.02"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"55.21","1":"55.21"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"54.99","1":"54.99"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"54.58","1":"54.58"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"54.73","1":"54.73"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"53.50","1":"53.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"52.96","1":"52.96"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"52.44","1":"52.44"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"53.37","1":"53.37"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"53.01","1":"53.01"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"54.31","1":"54.31"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"55.53","1":"55.53"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"56.91","1":"56.91"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"56.66","1":"56.66"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"56.58","1":"56.58"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"57.26","1":"57.26"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"56.92","1":"56.92"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"55.44","1":"55.44"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"55.03","1":"55.03"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"55.08","1":"55.08"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"54.10","1":"54.10"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"53.63","1":"53.63"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"54.98","1":"54.98"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"55.31","1":"55.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"55.26","1":"55.26"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"55.64","1":"55.64"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"55.82","1":"55.82"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"55.28","1":"55.28"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"55.28","1":"55.28"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"55.04","1":"55.04"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"55.02","1":"55.02"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"54.53","1":"54.53"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"54.50","1":"54.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"54.46","1":"54.46"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"54.30","1":"54.30"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"54.22","1":"54.22"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"54.05","1":"54.05"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"54.54","1":"54.54"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"54.53","1":"54.53"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"54.29","1":"54.29"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"53.59","1":"53.59"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"53.50","1":"53.50"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"52.84","1":"52.84"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"53.13","1":"53.13"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"53.41","1":"53.41"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"52.91","1":"52.91"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"53.19","1":"53.19"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"53.86","1":"53.86"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"53.15","1":"53.15"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"52.82","1":"52.82"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"52.51","1":"52.51"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"52.20","1":"52.20"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"52.50","1":"52.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"52.57","1":"52.57"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"52.48","1":"52.48"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"52.73","1":"52.73"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"52.10","1":"52.10"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"52.06","1":"52.06"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"52.36","1":"52.36"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"52.27","1":"52.27"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"51.50","1":"51.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"52.12","1":"52.12"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"51.97","1":"51.97"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"52.46","1":"52.46"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"51.73","1":"51.73"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"51.83","1":"51.83"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"51.66","1":"51.66"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"51.38","1":"51.38"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"52.72","1":"52.72"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"52.67","1":"52.67"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"52.72","1":"52.72"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"52.31","1":"52.31"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"52.02","1":"52.02"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"52.08","1":"52.08"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"51.61","1":"51.61"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"51.72","1":"51.72"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"51.10","1":"51.10"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"50.63","1":"50.63"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"50.33","1":"50.33"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"50.87","1":"50.87"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"50.31","1":"50.31"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"48.90","1":"48.90"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"48.04","1":"48.04"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"47.40","1":"47.40"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"46.36","1":"46.36"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"46.51","1":"46.51"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"46.87","1":"46.87"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"48.00","1":"48.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"47.84","1":"47.84"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"47.85","1":"47.85"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"48.30","1":"48.30"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"49.02","1":"49.02"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"51.47","1":"51.47"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"52.86","1":"52.86"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"53.22","1":"53.22"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"52.56","1":"52.56"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"53.25","1":"53.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"52.72","1":"52.72"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"52.59","1":"52.59"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"52.37","1":"52.37"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"53.02","1":"53.02"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"52.90","1":"52.90"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"52.68","1":"52.68"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"52.95","1":"52.95"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"52.73","1":"52.73"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"53.56","1":"53.56"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"53.48","1":"53.48"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"53.12","1":"53.12"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"52.46","1":"52.46"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"52.47","1":"52.47"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"52.38","1":"52.38"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"53.08","1":"53.08"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"53.13","1":"53.13"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"53.14","1":"53.14"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"52.78","1":"52.78"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"53.06","1":"53.06"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"52.29","1":"52.29"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"52.03","1":"52.03"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"51.78","1":"51.78"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"51.07","1":"51.07"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"51.24","1":"51.24"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"51.10","1":"51.10"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"50.83","1":"50.83"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"50.53","1":"50.53"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"50.06","1":"50.06"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"50.03","1":"50.03"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"50.22","1":"50.22"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"51.03","1":"51.03"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"52.67","1":"52.67"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"51.21","1":"51.21"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"52.10","1":"52.10"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"53.52","1":"53.52"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"52.98","1":"52.98"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"53.60","1":"53.60"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"53.81","1":"53.81"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"54.56","1":"54.56"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"52.80","1":"52.80"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"53.51","1":"53.51"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"53.03","1":"53.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"53.62","1":"53.62"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"54.29","1":"54.29"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"56.37","1":"56.37"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"55.24","1":"55.24"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"54.90","1":"54.90"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"54.83","1":"54.83"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"55.28","1":"55.28"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"55.50","1":"55.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"54.96","1":"54.96"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"54.97","1":"54.97"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"54.79","1":"54.79"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"52.06","1":"52.06"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"52.12","1":"52.12"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"52.40","1":"52.40"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"52.22","1":"52.22"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"51.90","1":"51.90"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"52.65","1":"52.65"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"52.24","1":"52.24"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"52.21","1":"52.21"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"51.57","1":"51.57"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"52.97","1":"52.97"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"55.50","1":"55.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"56.01","1":"56.01"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"58.41","1":"58.41"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"57.98","1":"57.98"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"56.60","1":"56.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"56.53","1":"56.53"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"55.74","1":"55.74"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"54.54","1":"54.54"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"54.51","1":"54.51"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"54.13","1":"54.13"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"52.79","1":"52.79"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"52.57","1":"52.57"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"53.90","1":"53.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"54.52","1":"54.52"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"53.40","1":"53.40"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"52.06","1":"52.06"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"53.04","1":"53.04"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"55.69","1":"55.69"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"56.61","1":"56.61"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"56.20","1":"56.20"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"55.48","1":"55.48"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"54.73","1":"54.73"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"54.40","1":"54.40"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"53.07","1":"53.07"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"52.98","1":"52.98"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"52.75","1":"52.75"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"53.39","1":"53.39"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"53.37","1":"53.37"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"54.00","1":"54.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"53.67","1":"53.67"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"53.47","1":"53.47"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"52.55","1":"52.55"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"52.00","1":"52.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"52.23","1":"52.23"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"51.75","1":"51.75"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"51.94","1":"51.94"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"51.46","1":"51.46"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"49.95","1":"49.95"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"51.04","1":"51.04"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"50.86","1":"50.86"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"51.07","1":"51.07"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"53.24","1":"53.24"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"52.48","1":"52.48"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"51.07","1":"51.07"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"50.12","1":"50.12"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"50.64","1":"50.64"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"51.96","1":"51.96"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"52.70","1":"52.70"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"52.97","1":"52.97"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"51.71","1":"51.71"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"50.22","1":"50.22"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"50.34","1":"50.34"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"50.86","1":"50.86"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"50.19","1":"50.19"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"49.44","1":"49.44"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"49.10","1":"49.10"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"49.63","1":"49.63"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"50.09","1":"50.09"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"50.51","1":"50.51"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"50.44","1":"50.44"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"50.30","1":"50.30"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"50.19","1":"50.19"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"49.99","1":"49.99"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"50.50","1":"50.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"50.16","1":"50.16"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"49.88","1":"49.88"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"49.77","1":"49.77"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"49.51","1":"49.51"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"49.32","1":"49.32"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"49.92","1":"49.92"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"50.05","1":"50.05"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"49.61","1":"49.61"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"49.67","1":"49.67"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"48.89","1":"48.89"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"48.66","1":"48.66"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"46.52","1":"46.52"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"46.70","1":"46.70"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"47.62","1":"47.62"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"46.85","1":"46.85"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"46.48","1":"46.48"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"46.38","1":"46.38"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"46.38","1":"46.38"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"44.07","1":"44.07"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"43.24","1":"43.24"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"43.03","1":"43.03"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"41.82","1":"41.82"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"40.37","1":"40.37"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"38.36","1":"38.36"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"38.49","1":"38.49"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"39.28","1":"39.28"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"41.24","1":"41.24"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"42.84","1":"42.84"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"40.70","1":"40.70"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"41.20","1":"41.20"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"40.49","1":"40.49"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"39.50","1":"39.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"38.84","1":"38.84"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"38.73","1":"38.73"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"36.80","1":"36.80"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"35.95","1":"35.95"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"36.17","1":"36.17"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"36.75","1":"36.75"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"36.53","1":"36.53"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"37.49","1":"37.49"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"36.99","1":"36.99"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"36.39","1":"36.39"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"36.20","1":"36.20"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"36.75","1":"36.75"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"37.01","1":"37.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"37.56","1":"37.56"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"36.90","1":"36.90"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"36.82","1":"36.82"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"37.90","1":"37.90"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"38.12","1":"38.12"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"39.37","1":"39.37"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"38.84","1":"38.84"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"38.51","1":"38.51"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"37.43","1":"37.43"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"35.58","1":"35.58"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"36.50","1":"36.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"35.90","1":"35.90"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"35.98","1":"35.98"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"34.55","1":"34.55"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"34.52","1":"34.52"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"33.85","1":"33.85"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"33.58","1":"33.58"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"32.49","1":"32.49"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"32.17","1":"32.17"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"33.55","1":"33.55"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"32.57","1":"32.57"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"33.20","1":"33.20"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"34.08","1":"34.08"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"33.06","1":"33.06"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"33.18","1":"33.18"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"33.53","1":"33.53"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"34.54","1":"34.54"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"33.85","1":"33.85"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"32.79","1":"32.79"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"33.54","1":"33.54"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"33.38","1":"33.38"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"33.69","1":"33.69"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"34.87","1":"34.87"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"34.89","1":"34.89"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"35.02","1":"35.02"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"36.74","1":"36.74"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"37.36","1":"37.36"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"37.05","1":"37.05"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"35.69","1":"35.69"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"35.38","1":"35.38"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"36.32","1":"36.32"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"36.13","1":"36.13"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"36.67","1":"36.67"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"36.31","1":"36.31"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"35.85","1":"35.85"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"36.77","1":"36.77"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"35.50","1":"35.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"34.97","1":"34.97"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"36.01","1":"36.01"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"36.27","1":"36.27"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"36.02","1":"36.02"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"35.25","1":"35.25"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"35.07","1":"35.07"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"34.66","1":"34.66"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"34.01","1":"34.01"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"34.62","1":"34.62"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"34.01","1":"34.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"33.70","1":"33.70"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"35.15","1":"35.15"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"35.75","1":"35.75"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"35.45","1":"35.45"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"34.91","1":"34.91"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"34.76","1":"34.76"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"34.87","1":"34.87"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"34.62","1":"34.62"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"34.35","1":"34.35"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"33.08","1":"33.08"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"33.57","1":"33.57"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"33.48","1":"33.48"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"33.87","1":"33.87"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"33.50","1":"33.50"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"33.54","1":"33.54"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"33.61","1":"33.61"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"33.66","1":"33.66"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"33.58","1":"33.58"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"33.72","1":"33.72"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"34.41","1":"34.41"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"34.09","1":"34.09"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"34.05","1":"34.05"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"33.97","1":"33.97"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"34.87","1":"34.87"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"35.38","1":"35.38"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"35.59","1":"35.59"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"35.43","1":"35.43"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"34.95","1":"34.95"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"34.53","1":"34.53"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"34.57","1":"34.57"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"35.97","1":"35.97"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"35.61","1":"35.61"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"35.39","1":"35.39"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"35.29","1":"35.29"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"34.08","1":"34.08"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"34.34","1":"34.34"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"33.45","1":"33.45"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"33.43","1":"33.43"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"33.76","1":"33.76"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"32.80","1":"32.80"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"33.15","1":"33.15"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"32.93","1":"32.93"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.30","1":"32.30"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.30","1":"32.30"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.24","1":"34.24"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.59","1":"34.59"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"34.60","1":"34.60"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"34.66","1":"34.66"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.54","1":"35.54"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"35.25","1":"35.25"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"35.66","1":"35.66"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"35.99","1":"35.99"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"35.84","1":"35.84"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.78","1":"36.78"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"38.61","1":"38.61"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"39.62","1":"39.62"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"40.78","1":"40.78"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"40.24","1":"40.24"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"39.03","1":"39.03"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"38.08","1":"38.08"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"38.32","1":"38.32"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"39.09","1":"39.09"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"38.95","1":"38.95"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"39.95","1":"39.95"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"40.31","1":"40.31"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"40.04","1":"40.04"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"39.47","1":"39.47"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"39.65","1":"39.65"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"38.34","1":"38.34"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"36.43","1":"36.43"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"37.79","1":"37.79"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"37.92","1":"37.92"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"37.78","1":"37.78"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"37.24","1":"37.24"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"37.03","1":"37.03"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"37.51","1":"37.51"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"37.07","1":"37.07"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"37.34","1":"37.34"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"36.75","1":"36.75"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"36.90","1":"36.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"36.56","1":"36.56"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"36.27","1":"36.27"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"36.54","1":"36.54"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"36.38","1":"36.38"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"36.64","1":"36.64"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"36.44","1":"36.44"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"36.68","1":"36.68"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"36.52","1":"36.52"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"36.16","1":"36.16"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"36.13","1":"36.13"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"36.35","1":"36.35"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"36.50","1":"36.50"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"37.18","1":"37.18"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"37.44","1":"37.44"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"37.12","1":"37.12"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"36.81","1":"36.81"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"36.61","1":"36.61"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"36.54","1":"36.54"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"35.62","1":"35.62"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"35.97","1":"35.97"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"36.26","1":"36.26"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"35.89","1":"35.89"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"35.67","1":"35.67"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"35.61","1":"35.61"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"37.39","1":"37.39"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"39.25","1":"39.25"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"41.11","1":"41.11"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.67","1":"41.67"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"41.65","1":"41.65"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"40.84","1":"40.84"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"41.99","1":"41.99"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"41.84","1":"41.84"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"42.82","1":"42.82"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"44.62","1":"44.62"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"43.75","1":"43.75"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"43.97","1":"43.97"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"43.62","1":"43.62"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"44.41","1":"44.41"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"43.06","1":"43.06"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"44.81","1":"44.81"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"44.01","1":"44.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"44.51","1":"44.51"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"44.79","1":"44.79"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"42.56","1":"42.56"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"41.52","1":"41.52"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.88","1":"39.88"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"39.81","1":"39.81"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"39.91","1":"39.91"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"41.90","1":"41.90"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"42.95","1":"42.95"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"42.11","1":"42.11"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"43.92","1":"43.92"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"43.79","1":"43.79"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"43.37","1":"43.37"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"42.29","1":"42.29"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"42.00","1":"42.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"42.13","1":"42.13"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"41.97","1":"41.97"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"40.51","1":"40.51"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"40.53","1":"40.53"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"38.56","1":"38.56"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"38.73","1":"38.73"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"38.39","1":"38.39"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"37.84","1":"37.84"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"37.15","1":"37.15"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"38.77","1":"38.77"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"38.30","1":"38.30"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"37.50","1":"37.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"37.59","1":"37.59"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"39.35","1":"39.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"39.49","1":"39.49"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"39.44","1":"39.44"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"38.79","1":"38.79"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"39.27","1":"39.27"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.89","1":"38.89"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"39.22","1":"39.22"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"38.28","1":"38.28"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"39.64","1":"39.64"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"39.24","1":"39.24"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"39.63","1":"39.63"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"39.40","1":"39.40"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"38.61","1":"38.61"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"38.61","1":"38.61"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"37.79","1":"37.79"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"37.77","1":"37.77"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"38.05","1":"38.05"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"38.60","1":"38.60"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"38.60","1":"38.60"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"38.22","1":"38.22"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"38.23","1":"38.23"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"36.91","1":"36.91"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"36.21","1":"36.21"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"36.17","1":"36.17"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"34.38","1":"34.38"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"34.49","1":"34.49"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"35.03","1":"35.03"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"35.58","1":"35.58"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"36.40","1":"36.40"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"35.02","1":"35.02"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"35.18","1":"35.18"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"36.12","1":"36.12"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"36.33","1":"36.33"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"35.83","1":"35.83"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"35.60","1":"35.60"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"36.43","1":"36.43"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"37.45","1":"37.45"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"37.62","1":"37.62"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"37.67","1":"37.67"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"39.55","1":"39.55"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"40.45","1":"40.45"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"39.53","1":"39.53"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"39.58","1":"39.58"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"40.07","1":"40.07"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"39.74","1":"39.74"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"40.01","1":"40.01"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"40.02","1":"40.02"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"39.99","1":"39.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"40.44","1":"40.44"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"40.60","1":"40.60"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"39.79","1":"39.79"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"40.17","1":"40.17"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"40.05","1":"40.05"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"40.31","1":"40.31"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"41.51","1":"41.51"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"42.99","1":"42.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"42.69","1":"42.69"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"41.97","1":"41.97"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"41.47","1":"41.47"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"41.25","1":"41.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"41.10","1":"41.10"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"41.39","1":"41.39"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"40.87","1":"40.87"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"40.53","1":"40.53"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"40.41","1":"40.41"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"40.00","1":"40.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"39.75","1":"39.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"40.43","1":"40.43"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"40.26","1":"40.26"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"39.34","1":"39.34"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"37.89","1":"37.89"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"37.90","1":"37.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"37.50","1":"37.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"37.52","1":"37.52"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"37.25","1":"37.25"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"37.00","1":"37.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"37.21","1":"37.21"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"36.55","1":"36.55"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"36.06","1":"36.06"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"36.65","1":"36.65"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"37.66","1":"37.66"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"35.98","1":"35.98"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"34.19","1":"34.19"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"33.83","1":"33.83"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"33.42","1":"33.42"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"33.08","1":"33.08"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"32.56","1":"32.56"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"31.03","1":"31.03"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"31.50","1":"31.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"33.03","1":"33.03"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"33.85","1":"33.85"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"35.48","1":"35.48"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"35.95","1":"35.95"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"34.16","1":"34.16"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"35.86","1":"35.86"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"37.64","1":"37.64"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"37.82","1":"37.82"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"38.51","1":"38.51"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"37.87","1":"37.87"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"38.12","1":"38.12"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"37.85","1":"37.85"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"38.77","1":"38.77"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"38.22","1":"38.22"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"37.50","1":"37.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"38.99","1":"38.99"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"39.55","1":"39.55"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"41.23","1":"41.23"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"43.29","1":"43.29"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"42.45","1":"42.45"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"41.98","1":"41.98"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"42.48","1":"42.48"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"41.90","1":"41.90"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"41.68","1":"41.68"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"41.27","1":"41.27"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"40.61","1":"40.61"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"39.99","1":"39.99"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"40.98","1":"40.98"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"41.05","1":"41.05"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"40.27","1":"40.27"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"40.63","1":"40.63"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"39.63","1":"39.63"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"37.65","1":"37.65"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"38.41","1":"38.41"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"38.21","1":"38.21"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"37.77","1":"37.77"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"37.65","1":"37.65"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"37.99","1":"37.99"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"37.53","1":"37.53"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"36.99","1":"36.99"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"35.51","1":"35.51"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"36.33","1":"36.33"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"35.86","1":"35.86"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"35.55","1":"35.55"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"36.47","1":"36.47"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"37.50","1":"37.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"38.02","1":"38.02"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"38.46","1":"38.46"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"38.02","1":"38.02"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"37.89","1":"37.89"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"37.57","1":"37.57"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"37.27","1":"37.27"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"37.25","1":"37.25"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"36.63","1":"36.63"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"36.47","1":"36.47"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"35.82","1":"35.82"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"37.45","1":"37.45"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"38.28","1":"38.28"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"38.03","1":"38.03"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"37.92","1":"37.92"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"39.81","1":"39.81"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"41.23","1":"41.23"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"41.15","1":"41.15"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"40.51","1":"40.51"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"41.25","1":"41.25"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"42.86","1":"42.86"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"42.34","1":"42.34"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"43.05","1":"43.05"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"42.15","1":"42.15"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"41.73","1":"41.73"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"43.57","1":"43.57"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"42.91","1":"42.91"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"42.27","1":"42.27"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"41.12","1":"41.12"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"41.24","1":"41.24"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"41.11","1":"41.11"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"41.30","1":"41.30"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"42.15","1":"42.15"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"41.88","1":"41.88"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"42.14","1":"42.14"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"41.42","1":"41.42"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"41.29","1":"41.29"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"42.04","1":"42.04"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"42.05","1":"42.05"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"42.01","1":"42.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"41.95","1":"41.95"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"41.52","1":"41.52"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"42.44","1":"42.44"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"41.81","1":"41.81"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"41.66","1":"41.66"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"41.35","1":"41.35"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"39.53","1":"39.53"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"39.04","1":"39.04"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"38.91","1":"38.91"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"38.96","1":"38.96"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"39.39","1":"39.39"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"39.02","1":"39.02"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"39.10","1":"39.10"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"39.10","1":"39.10"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"38.77","1":"38.77"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"38.15","1":"38.15"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"38.04","1":"38.04"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"38.20","1":"38.20"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"38.19","1":"38.19"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"38.05","1":"38.05"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"37.58","1":"37.58"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"36.62","1":"36.62"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"36.28","1":"36.28"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"35.92","1":"35.92"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"35.53","1":"35.53"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"34.01","1":"34.01"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"34.88","1":"34.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"35.92","1":"35.92"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"34.97","1":"34.97"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"34.24","1":"34.24"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"34.01","1":"34.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"32.74","1":"32.74"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"31.76","1":"31.76"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"33.08","1":"33.08"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"32.93","1":"32.93"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"31.85","1":"31.85"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"32.98","1":"32.98"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"31.66","1":"31.66"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"31.65","1":"31.65"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"32.49","1":"32.49"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"32.36","1":"32.36"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"32.25","1":"32.25"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"32.14","1":"32.14"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"32.27","1":"32.27"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"31.69","1":"31.69"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"30.78","1":"30.78"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"29.25","1":"29.25"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"29.53","1":"29.53"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"29.01","1":"29.01"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"28.70","1":"28.70"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"28.26","1":"28.26"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"26.98","1":"26.98"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"27.02","1":"27.02"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"26.04","1":"26.04"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"25.52","1":"25.52"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"24.71","1":"24.71"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"25.32","1":"25.32"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"25.03","1":"25.03"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"24.20","1":"24.20"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"22.99","1":"22.99"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"22.50","1":"22.50"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"21.38","1":"21.38"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.32","1":"20.32"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"19.31","1":"19.31"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"18.44","1":"18.44"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"19.44","1":"19.44"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"20.44","1":"20.44"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"20.75","1":"20.75"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"20.29","1":"20.29"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"19.28","1":"19.28"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"19.14","1":"19.14"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"18.93","1":"18.93"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"18.29","1":"18.29"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"17.29","1":"17.29"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"18.29","1":"18.29"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"18.99","1":"18.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"19.99","1":"19.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"20.37","1":"20.37"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"19.68","1":"19.68"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"18.76","1":"18.76"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"19.06","1":"19.06"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"18.39","1":"18.39"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"18.47","1":"18.47"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"17.95","1":"17.95"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"18.04","1":"18.04"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"18.23","1":"18.23"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"18.30","1":"18.30"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"18.94","1":"18.94"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"19.94","1":"19.94"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"19.45","1":"19.45"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"19.14","1":"19.14"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"18.41","1":"18.41"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"18.56","1":"18.56"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"18.65","1":"18.65"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"19.04","1":"19.04"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"19.09","1":"19.09"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"18.17","1":"18.17"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.56","1":"18.56"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"18.20","1":"18.20"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"17.87","1":"17.87"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"17.84","1":"17.84"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"17.71","1":"17.71"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"17.83","1":"17.83"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"17.38","1":"17.38"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"17.04","1":"17.04"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"16.04","1":"16.04"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"15.21","1":"15.21"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"15.51","1":"15.51"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"16.23","1":"16.23"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"16.21","1":"16.21"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"16.31","1":"16.31"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"15.94","1":"15.94"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"16.24","1":"16.24"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"16.67","1":"16.67"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"15.94","1":"15.94"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"15.24","1":"15.24"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"14.90","1":"14.90"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"15.55","1":"15.55"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"15.17","1":"15.17"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"15.49","1":"15.49"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"16.49","1":"16.49"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"16.44","1":"16.44"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.04","1":"16.04"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"16.22","1":"16.22"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"16.01","1":"16.01"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"16.91","1":"16.91"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"16.09","1":"16.09"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"16.21","1":"16.21"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"15.93","1":"15.93"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"15.97","1":"15.97"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"15.73","1":"15.73"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"15.83","1":"15.83"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"15.74","1":"15.74"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"16.15","1":"16.15"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"15.94","1":"15.94"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"15.98","1":"15.98"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"15.63","1":"15.63"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"15.43","1":"15.43"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"15.21","1":"15.21"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"14.94","1":"14.94"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"14.69","1":"14.69"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"14.39","1":"14.39"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"14.86","1":"14.86"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"14.83","1":"14.83"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"15.20","1":"15.20"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"15.27","1":"15.27"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"16.05","1":"16.05"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"16.35","1":"16.35"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"16.83","1":"16.83"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"16.54","1":"16.54"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"16.72","1":"16.72"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.72","1":"17.72"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"18.71","1":"18.71"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"18.76","1":"18.76"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"18.51","1":"18.51"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"18.80","1":"18.80"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"18.58","1":"18.58"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"18.01","1":"18.01"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"17.01","1":"17.01"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"16.18","1":"16.18"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.13","1":"16.13"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.27","1":"16.27"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"16.18","1":"16.18"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.18","1":"16.18"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.18","1":"17.18"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"16.83","1":"16.83"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"17.57","1":"17.57"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"17.24","1":"17.24"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"17.47","1":"17.47"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.21","1":"18.21"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"19.21","1":"19.21"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"19.10","1":"19.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"19.14","1":"19.14"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"19.91","1":"19.91"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"20.12","1":"20.12"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"21.12","1":"21.12"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"20.89","1":"20.89"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"20.90","1":"20.90"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"21.16","1":"21.16"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"20.46","1":"20.46"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"20.42","1":"20.42"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.62","1":"19.62"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"19.54","1":"19.54"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"20.02","1":"20.02"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.63","1":"19.63"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.21","1":"20.21"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"21.22","1":"21.22"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.28","1":"22.28"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.38","1":"23.38"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.01","1":"23.01"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.88","1":"23.88"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"24.54","1":"24.54"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.68","1":"23.68"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"22.94","1":"22.94"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.72","1":"22.72"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.56","1":"22.56"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.99","1":"21.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"22.33","1":"22.33"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.94","1":"22.94"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"22.02","1":"22.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"20.98","1":"20.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"19.96","1":"19.96"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"19.90","1":"19.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"18.98","1":"18.98"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"19.41","1":"19.41"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"19.79","1":"19.79"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"19.07","1":"19.07"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"19.43","1":"19.43"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"19.52","1":"19.52"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"21.11","1":"21.11"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"20.76","1":"20.76"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"19.76","1":"19.76"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"20.38","1":"20.38"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"19.63","1":"19.63"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"20.58","1":"20.58"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"20.79","1":"20.79"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"20.48","1":"20.48"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"20.21","1":"20.21"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"20.06","1":"20.06"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"20.01","1":"20.01"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"21.11","1":"21.11"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.84","1":"21.84"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"20.49","1":"20.49"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"20.52","1":"20.52"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"20.85","1":"20.85"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.14","1":"20.14"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"20.38","1":"20.38"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.02","1":"20.02"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"19.25","1":"19.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"19.42","1":"19.42"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"19.06","1":"19.06"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.12","1":"18.12"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.20","1":"17.20"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"17.44","1":"17.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.38","1":"18.38"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.41","1":"18.41"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.14","1":"18.14"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.23","1":"18.23"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"17.88","1":"17.88"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"18.04","1":"18.04"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"18.60","1":"18.60"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"18.23","1":"18.23"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"17.38","1":"17.38"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.49","1":"17.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.31","1":"17.31"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.88","1":"16.88"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"16.66","1":"16.66"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.47","1":"17.47"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.51","1":"17.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.24","1":"17.24"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.66","1":"17.66"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.03","1":"17.03"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.88","1":"16.88"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.09","1":"17.09"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.85","1":"16.85"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.21","1":"16.21"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"15.93","1":"15.93"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.83","1":"14.83"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"14.81","1":"14.81"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"13.70","1":"13.70"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"12.98","1":"12.98"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.03","1":"13.03"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.03","1":"12.03"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"11.79","1":"11.79"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"11.99","1":"11.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"12.51","1":"12.51"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"12.59","1":"12.59"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.25","1":"13.25"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.40","1":"13.40"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.13","1":"14.13"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.29","1":"14.29"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.37","1":"13.37"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.59","1":"13.59"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"13.70","1":"13.70"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.30","1":"14.30"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.42","1":"14.42"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"13.71","1":"13.71"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"13.91","1":"13.91"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"13.91","1":"13.91"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.84","1":"13.84"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"14.87","1":"14.87"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"15.96","1":"15.96"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"15.51","1":"15.51"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.22","1":"16.22"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"14.81","1":"14.81"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"14.92","1":"14.92"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"15.39","1":"15.39"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"16.48","1":"16.48"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"17.69","1":"17.69"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.36","1":"17.36"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"17.24","1":"17.24"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.09","1":"16.09"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"15.95","1":"15.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.13","1":"16.13"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"16.45","1":"16.45"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.60","1":"16.60"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.84","1":"17.84"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"17.91","1":"17.91"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"17.41","1":"17.41"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"17.16","1":"17.16"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"17.01","1":"17.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.60","1":"17.60"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"17.64","1":"17.64"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"17.51","1":"17.51"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"17.28","1":"17.28"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"17.13","1":"17.13"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"16.82","1":"16.82"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.81","1":"16.81"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"17.43","1":"17.43"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"17.10","1":"17.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.23","1":"16.23"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.21","1":"16.21"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"15.19","1":"15.19"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.42","1":"15.42"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.52","1":"15.52"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"15.46","1":"15.46"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"15.08","1":"15.08"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.35","1":"15.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"15.46","1":"15.46"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"15.96","1":"15.96"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"16.02","1":"16.02"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.17","1":"16.17"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.23","1":"16.23"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"16.54","1":"16.54"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"17.09","1":"17.09"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"16.85","1":"16.85"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"17.45","1":"17.45"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.47","1":"18.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"17.84","1":"17.84"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"17.64","1":"17.64"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"17.72","1":"17.72"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"18.60","1":"18.60"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"18.26","1":"18.26"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"17.91","1":"17.91"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"18.70","1":"18.70"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.51","1":"19.51"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"18.97","1":"18.97"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"18.83","1":"18.83"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"18.85","1":"18.85"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"18.82","1":"18.82"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"19.10","1":"19.10"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"19.48","1":"19.48"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"19.45","1":"19.45"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"20.06","1":"20.06"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"21.08","1":"21.08"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"21.78","1":"21.78"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"20.15","1":"20.15"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.97","1":"18.97"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.49","1":"18.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.31","1":"18.31"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.42","1":"18.42"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.34","1":"18.34"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"18.38","1":"18.38"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.46","1":"18.46"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"18.79","1":"18.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"18.49","1":"18.49"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.62","1":"18.62"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"18.60","1":"18.60"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.66","1":"18.66"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"19.43","1":"19.43"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.88","1":"20.88"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"21.21","1":"21.21"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"22.43","1":"22.43"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"20.90","1":"20.90"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"20.83","1":"20.83"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"20.34","1":"20.34"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"20.48","1":"20.48"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"21.96","1":"21.96"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.04","1":"22.04"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"23.10","1":"23.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"22.59","1":"22.59"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.03","1":"23.03"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.42","1":"22.42"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"22.48","1":"22.48"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"23.34","1":"23.34"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"22.56","1":"22.56"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"21.91","1":"21.91"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.51","1":"20.51"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.98","1":"20.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"20.15","1":"20.15"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.26","1":"20.26"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.33","1":"19.33"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.04","1":"18.04"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"17.65","1":"17.65"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"18.15","1":"18.15"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.12","1":"18.12"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"18.67","1":"18.67"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"18.16","1":"18.16"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"18.00","1":"18.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"18.64","1":"18.64"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"20.02","1":"20.02"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"21.52","1":"21.52"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"21.98","1":"21.98"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"21.76","1":"21.76"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"22.18","1":"22.18"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"21.23","1":"21.23"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"22.57","1":"22.57"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"23.54","1":"23.54"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.86","1":"23.86"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"23.27","1":"23.27"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.64","1":"22.64"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"24.33","1":"24.33"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"26.15","1":"26.15"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.93","1":"25.93"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.80","1":"25.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"26.33","1":"26.33"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"26.31","1":"26.31"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"22.95","1":"22.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"21.67","1":"21.67"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"21.48","1":"21.48"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"21.76","1":"21.76"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.85","1":"21.85"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.55","1":"21.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"21.89","1":"21.89"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"21.63","1":"21.63"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"20.37","1":"20.37"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"20.32","1":"20.32"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"19.82","1":"19.82"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.48","1":"20.48"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"20.58","1":"20.58"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.74","1":"20.74"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"20.94","1":"20.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.39","1":"21.39"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"20.96","1":"20.96"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.87","1":"20.87"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"20.78","1":"20.78"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"20.67","1":"20.67"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"20.94","1":"20.94"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.67","1":"20.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"20.78","1":"20.78"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"22.33","1":"22.33"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"23.30","1":"23.30"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"22.62","1":"22.62"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"23.55","1":"23.55"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.07","1":"23.07"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.71","1":"22.71"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"23.19","1":"23.19"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"23.21","1":"23.21"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.56","1":"23.56"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.28","1":"23.28"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.56","1":"23.56"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"25.32","1":"25.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"25.51","1":"25.51"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"25.94","1":"25.94"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"25.65","1":"25.65"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.39","1":"25.39"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.96","1":"26.96"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"26.56","1":"26.56"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"26.33","1":"26.33"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"27.57","1":"27.57"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.31","1":"27.31"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"27.37","1":"27.37"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"27.35","1":"27.35"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"28.04","1":"28.04"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.78","1":"28.78"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"27.88","1":"27.88"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"27.45","1":"27.45"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"27.35","1":"27.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.14","1":"27.14"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.08","1":"27.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.02","1":"27.02"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.14","1":"27.14"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"27.31","1":"27.31"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.82","1":"26.82"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"26.53","1":"26.53"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"26.15","1":"26.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"26.04","1":"26.04"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.20","1":"26.20"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"26.34","1":"26.34"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"27.25","1":"27.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"27.19","1":"27.19"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"26.74","1":"26.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"26.61","1":"26.61"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.21","1":"26.21"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"25.93","1":"25.93"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"25.40","1":"25.40"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.30","1":"25.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.41","1":"24.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.34","1":"24.34"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.48","1":"24.48"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"25.21","1":"25.21"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"24.21","1":"24.21"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"25.84","1":"25.84"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"25.07","1":"25.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.55","1":"25.55"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"25.07","1":"25.07"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.41","1":"25.41"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.36","1":"25.36"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"26.61","1":"26.61"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"27.06","1":"27.06"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"27.39","1":"27.39"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"26.69","1":"26.69"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"26.93","1":"26.93"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"27.24","1":"27.24"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"27.89","1":"27.89"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"27.93","1":"27.93"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"27.64","1":"27.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"26.19","1":"26.19"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"27.19","1":"27.19"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"27.40","1":"27.40"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"26.95","1":"26.95"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"27.23","1":"27.23"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"26.68","1":"26.68"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"27.62","1":"27.62"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"27.12","1":"27.12"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"27.93","1":"27.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.99","1":"27.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.53","1":"27.53"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"28.67","1":"28.67"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"28.69","1":"28.69"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.15","1":"29.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"28.74","1":"28.74"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"28.01","1":"28.01"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"28.30","1":"28.30"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"27.61","1":"27.61"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"27.52","1":"27.52"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"26.87","1":"26.87"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"26.64","1":"26.64"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"26.27","1":"26.27"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"25.83","1":"25.83"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.78","1":"25.78"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.97","1":"24.97"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"24.49","1":"24.49"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.44","1":"25.44"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"25.66","1":"25.66"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.52","1":"25.52"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"25.95","1":"25.95"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.38","1":"26.38"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"26.02","1":"26.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"25.80","1":"25.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"25.78","1":"25.78"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"26.36","1":"26.36"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"26.47","1":"26.47"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"26.53","1":"26.53"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"26.19","1":"26.19"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"26.01","1":"26.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.69","1":"26.69"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"26.84","1":"26.84"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"27.14","1":"27.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"27.27","1":"27.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"27.47","1":"27.47"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"27.91","1":"27.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"27.59","1":"27.59"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"27.89","1":"27.89"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.71","1":"26.71"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.75","1":"26.75"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.40","1":"26.40"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"26.40","1":"26.40"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.51","1":"26.51"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.54","1":"26.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.72","1":"26.72"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.90","1":"26.90"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"26.46","1":"26.46"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.08","1":"26.08"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"26.66","1":"26.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"26.41","1":"26.41"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"27.29","1":"27.29"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"27.04","1":"27.04"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"26.54","1":"26.54"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"27.92","1":"27.92"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"27.78","1":"27.78"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"27.74","1":"27.74"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"27.38","1":"27.38"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"27.35","1":"27.35"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"27.55","1":"27.55"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"27.61","1":"27.61"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"27.58","1":"27.58"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"27.58","1":"27.58"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"27.36","1":"27.36"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"27.14","1":"27.14"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"27.16","1":"27.16"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"27.37","1":"27.37"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"27.03","1":"27.03"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"27.24","1":"27.24"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.70","1":"26.70"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"26.85","1":"26.85"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"26.63","1":"26.63"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"26.52","1":"26.52"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"26.71","1":"26.71"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"26.65","1":"26.65"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"26.65","1":"26.65"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.98","1":"25.98"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"26.01","1":"26.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"25.74","1":"25.74"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"25.49","1":"25.49"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"25.16","1":"25.16"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.68","1":"25.68"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.00","1":"26.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.29","1":"26.29"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"26.10","1":"26.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"25.80","1":"25.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"25.15","1":"25.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"25.07","1":"25.07"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"25.17","1":"25.17"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"25.30","1":"25.30"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"25.28","1":"25.28"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"24.35","1":"24.35"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.42","1":"24.42"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"24.02","1":"24.02"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.92","1":"23.92"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"23.76","1":"23.76"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.72","1":"23.72"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"23.96","1":"23.96"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.89","1":"23.89"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.31","1":"23.31"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.80","1":"24.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.65","1":"24.65"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.46","1":"24.46"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.82","1":"24.82"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"24.34","1":"24.34"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.32","1":"23.32"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.80","1":"22.80"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.56","1":"21.56"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"21.65","1":"21.65"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.28","1":"22.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.23","1":"22.23"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"22.85","1":"22.85"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"23.06","1":"23.06"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.58","1":"22.58"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.94","1":"21.94"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"22.08","1":"22.08"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.80","1":"20.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.59","1":"21.59"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.18","1":"23.18"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.80","1":"22.80"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.08","1":"23.08"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.10","1":"23.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.95","1":"22.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.73","1":"22.73"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"22.55","1":"22.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"22.90","1":"22.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.95","1":"22.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"24.64","1":"24.64"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"26.48","1":"26.48"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"26.05","1":"26.05"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"25.89","1":"25.89"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"25.92","1":"25.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"26.15","1":"26.15"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"25.40","1":"25.40"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"25.05","1":"25.05"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"25.70","1":"25.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.68","1":"25.68"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"25.86","1":"25.86"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"26.40","1":"26.40"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"26.97","1":"26.97"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"27.34","1":"27.34"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"27.11","1":"27.11"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"26.35","1":"26.35"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"26.13","1":"26.13"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"26.01","1":"26.01"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"26.27","1":"26.27"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"26.80","1":"26.80"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"24.81","1":"24.81"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"23.54","1":"23.54"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"23.21","1":"23.21"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"24.09","1":"24.09"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.71","1":"23.71"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"23.05","1":"23.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"23.70","1":"23.70"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"24.32","1":"24.32"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.51","1":"23.51"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.94","1":"23.94"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"25.08","1":"25.08"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"24.15","1":"24.15"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"24.15","1":"24.15"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"24.02","1":"24.02"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"24.30","1":"24.30"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"24.40","1":"24.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"24.48","1":"24.48"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"24.78","1":"24.78"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"25.05","1":"25.05"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"25.85","1":"25.85"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"25.64","1":"25.64"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"25.88","1":"25.88"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"27.01","1":"27.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"27.05","1":"27.05"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"27.20","1":"27.20"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"26.94","1":"26.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"26.21","1":"26.21"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"26.69","1":"26.69"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"26.20","1":"26.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"26.16","1":"26.16"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"24.23","1":"24.23"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"23.10","1":"23.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.36","1":"23.36"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.85","1":"23.85"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"24.33","1":"24.33"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"24.20","1":"24.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.90","1":"23.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.69","1":"23.69"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.75","1":"23.75"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.81","1":"23.81"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.55","1":"23.55"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"23.34","1":"23.34"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"23.09","1":"23.09"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"23.15","1":"23.15"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.70","1":"22.70"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"22.14","1":"22.14"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"21.70","1":"21.70"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"21.33","1":"21.33"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.65","1":"22.65"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"22.20","1":"22.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.81","1":"21.81"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.11","1":"21.11"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"21.23","1":"21.23"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"20.98","1":"20.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"20.63","1":"20.63"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"20.64","1":"20.64"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"20.82","1":"20.82"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21.10","1":"21.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.20","1":"21.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21.02","1":"21.02"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"21.10","1":"21.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.40","1":"21.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.54","1":"22.54"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"22.42","1":"22.42"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.55","1":"22.55"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.90","1":"22.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"22.35","1":"22.35"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.59","1":"22.59"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.49","1":"23.49"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"22.70","1":"22.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"23.20","1":"23.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.45","1":"23.45"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"23.02","1":"23.02"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"24.49","1":"24.49"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"24.40","1":"24.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"24.39","1":"24.39"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"24.40","1":"24.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"24.51","1":"24.51"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"24.53","1":"24.53"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"24.30","1":"24.30"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"23.99","1":"23.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"24.38","1":"24.38"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"24.93","1":"24.93"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"24.43","1":"24.43"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"24.11","1":"24.11"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.18","1":"23.18"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.89","1":"22.89"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"22.29","1":"22.29"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"21.75","1":"21.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"21.99","1":"21.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"21.40","1":"21.40"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"21.38","1":"21.38"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"21.34","1":"21.34"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"21.55","1":"21.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"21.46","1":"21.46"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"21.20","1":"21.20"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"20.98","1":"20.98"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"21.12","1":"21.12"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"21.50","1":"21.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"21.93","1":"21.93"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.66","1":"21.66"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"22.05","1":"22.05"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"22.45","1":"22.45"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"21.64","1":"21.64"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"20.80","1":"20.80"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"21.10","1":"21.10"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"20.81","1":"20.81"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"20.98","1":"20.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"21.28","1":"21.28"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.65","1":"20.65"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"20.61","1":"20.61"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.66","1":"20.66"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"21.06","1":"21.06"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.37","1":"21.37"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.52","1":"21.52"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"20.48","1":"20.48"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"20.07","1":"20.07"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.20","1":"20.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"20.08","1":"20.08"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.95","1":"19.95"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"20.04","1":"20.04"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"20.20","1":"20.20"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"21.68","1":"21.68"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.08","1":"20.08"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"21.14","1":"21.14"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.12","1":"20.12"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.28","1":"20.28"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.51","1":"20.51"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"20.18","1":"20.18"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"20.45","1":"20.45"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"20.63","1":"20.63"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"20.75","1":"20.75"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"20.60","1":"20.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"20.84","1":"20.84"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"20.94","1":"20.94"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"20.60","1":"20.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"21.01","1":"21.01"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"20.78","1":"20.78"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"20.70","1":"20.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"20.44","1":"20.44"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"20.70","1":"20.70"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"20.76","1":"20.76"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"20.66","1":"20.66"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"20.65","1":"20.65"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"20.40","1":"20.40"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.65","1":"20.65"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"20.65","1":"20.65"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"20.70","1":"20.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"20.69","1":"20.69"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"20.40","1":"20.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"20.16","1":"20.16"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"20.75","1":"20.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"20.77","1":"20.77"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"20.26","1":"20.26"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"20.20","1":"20.20"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"20.20","1":"20.20"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"20.09","1":"20.09"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"20.10","1":"20.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"19.70","1":"19.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"19.40","1":"19.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"19.56","1":"19.56"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"19.70","1":"19.70"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"19.70","1":"19.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"19.95","1":"19.95"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"19.76","1":"19.76"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"19.58","1":"19.58"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"19.30","1":"19.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"19.30","1":"19.30"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"19.35","1":"19.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"19.36","1":"19.36"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"19.38","1":"19.38"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"19.34","1":"19.34"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"19.21","1":"19.21"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"19.20","1":"19.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"19.20","1":"19.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"19.75","1":"19.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"19.55","1":"19.55"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"19.43","1":"19.43"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"19.26","1":"19.26"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.30","1":"19.30"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.25","1":"19.25"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.30","1":"19.30"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"18.25","1":"18.25"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"18.48","1":"18.48"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"18.42","1":"18.42"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"18.27","1":"18.27"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"18.43","1":"18.43"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"18.40","1":"18.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"18.36","1":"18.36"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"18.31","1":"18.31"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"18.15","1":"18.15"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"18.30","1":"18.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"18.51","1":"18.51"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.10","1":"18.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"18.02","1":"18.02"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"18.10","1":"18.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"17.96","1":"17.96"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"18.05","1":"18.05"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"17.95","1":"17.95"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"18.10","1":"18.10"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"17.91","1":"17.91"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"17.88","1":"17.88"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"17.95","1":"17.95"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"17.51","1":"17.51"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"16.90","1":"16.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"17.16","1":"17.16"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"16.70","1":"16.70"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"16.85","1":"16.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"16.70","1":"16.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.50","1":"16.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.50","1":"16.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"16.24","1":"16.24"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.10","1":"16.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.17","1":"16.17"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.05","1":"16.05"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.89","1":"15.89"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.92","1":"15.92"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.75","1":"15.75"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.90","1":"14.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"14.25","1":"14.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"14.68","1":"14.68"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"14.25","1":"14.25"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"14.41","1":"14.41"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.25","1":"14.25"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"14.45","1":"14.45"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"15.39","1":"15.39"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"15.03","1":"15.03"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"14.99","1":"14.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"14.06","1":"14.06"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"13.71","1":"13.71"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"13.35","1":"13.35"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.57","1":"13.57"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.64","1":"13.64"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"13.69","1":"13.69"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"13.98","1":"13.98"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.37","1":"13.37"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"13.19","1":"13.19"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"13.25","1":"13.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"13.27","1":"13.27"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"13.75","1":"13.75"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.41","1":"13.41"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.22","1":"13.22"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.01","1":"13.01"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"12.80","1":"12.80"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.80","1":"12.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.65","1":"12.65"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.60","1":"12.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.50","1":"12.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.51","1":"12.51"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.37","1":"12.37"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.48","1":"12.48"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.28","1":"12.28"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"12.17","1":"12.17"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.35","1":"12.35"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.41","1":"12.41"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"12.45","1":"12.45"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"12.40","1":"12.40"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.69","1":"12.69"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"13.63","1":"13.63"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"13.46","1":"13.46"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"13.28","1":"13.28"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"13.57","1":"13.57"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"13.85","1":"13.85"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.74","1":"13.74"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"13.54","1":"13.54"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.98","1":"12.98"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"12.70","1":"12.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"12.55","1":"12.55"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"12.73","1":"12.73"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"12.56","1":"12.56"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"12.49","1":"12.49"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"12.47","1":"12.47"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"12.49","1":"12.49"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.30","1":"12.30"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"12.49","1":"12.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.61","1":"12.61"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"12.67","1":"12.67"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.62","1":"12.62"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"12.52","1":"12.52"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.65","1":"12.65"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"12.52","1":"12.52"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.58","1":"12.58"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"12.56","1":"12.56"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"12.78","1":"12.78"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"12.45","1":"12.45"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.39","1":"12.39"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.45","1":"12.45"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.50","1":"12.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.32","1":"12.32"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"12.30","1":"12.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"12.25","1":"12.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"12.16","1":"12.16"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"12.10","1":"12.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"12.02","1":"12.02"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"12.05","1":"12.05"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"12.00","1":"12.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"12.03","1":"12.03"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.01","1":"12.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"12.09","1":"12.09"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.90","1":"11.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.86","1":"11.86"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.64","1":"11.64"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.65","1":"11.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.47","1":"11.47"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.46","1":"11.46"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.46","1":"11.46"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"11.49","1":"11.49"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.62","1":"11.62"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"11.22","1":"11.22"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.42","1":"11.42"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.62","1":"11.62"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"11.85","1":"11.85"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"11.85","1":"11.85"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"11.60","1":"11.60"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.54","1":"11.54"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"11.53","1":"11.53"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"11.32","1":"11.32"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.19","1":"11.19"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.32","1":"11.32"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.25","1":"11.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"11.11","1":"11.11"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.15","1":"11.15"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"11.61","1":"11.61"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"11.78","1":"11.78"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"12.78","1":"12.78"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"12.47","1":"12.47"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"12.67","1":"12.67"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"13.11","1":"13.11"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"13.07","1":"13.07"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.99","1":"13.99"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"14.07","1":"14.07"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.88","1":"13.88"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"13.73","1":"13.73"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.44","1":"13.44"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"13.39","1":"13.39"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.59","1":"13.59"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.51","1":"13.51"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.83","1":"13.83"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"14.11","1":"14.11"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"14.16","1":"14.16"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"13.74","1":"13.74"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"14.63","1":"14.63"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"14.70","1":"14.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"14.51","1":"14.51"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"14.60","1":"14.60"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"14.68","1":"14.68"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"14.67","1":"14.67"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"14.37","1":"14.37"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"14.53","1":"14.53"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"14.56","1":"14.56"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"14.57","1":"14.57"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"14.50","1":"14.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"14.66","1":"14.66"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"14.50","1":"14.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"14.45","1":"14.45"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"14.11","1":"14.11"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.04","1":"14.04"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"13.98","1":"13.98"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"14.02","1":"14.02"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"13.55","1":"13.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"13.30","1":"13.30"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"13.03","1":"13.03"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"13.01","1":"13.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"12.94","1":"12.94"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"12.95","1":"12.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"13.57","1":"13.57"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.58","1":"13.58"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"13.56","1":"13.56"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.75","1":"13.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"13.52","1":"13.52"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"13.46","1":"13.46"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"13.53","1":"13.53"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.34","1":"14.34"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.49","1":"14.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"14.75","1":"14.75"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"13.89","1":"13.89"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"14.40","1":"14.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.65","1":"14.65"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.97","1":"13.97"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"13.80","1":"13.80"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"13.74","1":"13.74"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"13.63","1":"13.63"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"14.30","1":"14.30"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"14.77","1":"14.77"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.22","1":"15.22"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.10","1":"15.10"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.75","1":"15.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.92","1":"15.92"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"15.75","1":"15.75"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.74","1":"15.74"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.21","1":"16.21"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"16.28","1":"16.28"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.57","1":"16.57"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"16.62","1":"16.62"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"16.27","1":"16.27"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"16.27","1":"16.27"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"15.97","1":"15.97"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"15.91","1":"15.91"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"16.57","1":"16.57"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"17.77","1":"17.77"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"18.85","1":"18.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.14","1":"19.14"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"18.78","1":"18.78"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"18.74","1":"18.74"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"18.43","1":"18.43"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.55","1":"18.55"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"19.05","1":"19.05"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"18.96","1":"18.96"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"18.80","1":"18.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"18.75","1":"18.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"20.01","1":"20.01"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.05","1":"21.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"22.63","1":"22.63"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"22.94","1":"22.94"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"23.07","1":"23.07"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22.99","1":"22.99"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"23.21","1":"23.21"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.95","1":"22.95"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"22.33","1":"22.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"24.64","1":"24.64"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"24.84","1":"24.84"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"25.57","1":"25.57"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"25.83","1":"25.83"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"27.77","1":"27.77"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"28.56","1":"28.56"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"28.51","1":"28.51"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"27.08","1":"27.08"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"28.98","1":"28.98"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.68","1":"30.68"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"29.72","1":"29.72"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"29.17","1":"29.17"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"29.66","1":"29.66"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"29.67","1":"29.67"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"29.69","1":"29.69"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"28.69","1":"28.69"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.84","1":"30.84"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"32.08","1":"32.08"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"31.90","1":"31.90"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"32.07","1":"32.07"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"31.59","1":"31.59"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"32.43","1":"32.43"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"32.08","1":"32.08"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"31.67","1":"31.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"29.78","1":"29.78"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"29.58","1":"29.58"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"30.31","1":"30.31"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"29.33","1":"29.33"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"30.33","1":"30.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"30.41","1":"30.41"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"28.39","1":"28.39"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"28.33","1":"28.33"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"28.78","1":"28.78"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"28.60","1":"28.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"30.01","1":"30.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"30.56","1":"30.56"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"29.48","1":"29.48"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.02","1":"28.02"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.05","1":"27.05"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"26.14","1":"26.14"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"26.77","1":"26.77"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"26.93","1":"26.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"27.00","1":"27.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"27.04","1":"27.04"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"26.70","1":"26.70"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"26.04","1":"26.04"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"25.41","1":"25.41"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"27.32","1":"27.32"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"27.71","1":"27.71"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"27.19","1":"27.19"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"25.15","1":"25.15"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"24.21","1":"24.21"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"24.35","1":"24.35"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"25.69","1":"25.69"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"25.90","1":"25.90"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"25.40","1":"25.40"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"25.62","1":"25.62"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"25.51","1":"25.51"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"26.10","1":"26.10"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"26.81","1":"26.81"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"26.37","1":"26.37"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"26.24","1":"26.24"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"26.45","1":"26.45"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"26.04","1":"26.04"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"25.93","1":"25.93"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"25.75","1":"25.75"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"26.38","1":"26.38"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"25.82","1":"25.82"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.57","1":"25.57"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"25.79","1":"25.79"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"25.24","1":"25.24"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"24.56","1":"24.56"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"24.93","1":"24.93"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"24.97","1":"24.97"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"25.23","1":"25.23"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"24.49","1":"24.49"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"24.55","1":"24.55"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"24.75","1":"24.75"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"26.61","1":"26.61"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.85","1":"27.85"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"27.44","1":"27.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"27.11","1":"27.11"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.52","1":"27.52"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"27.91","1":"27.91"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"28.17","1":"28.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"29.19","1":"29.19"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"31.00","1":"31.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"30.51","1":"30.51"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"30.27","1":"30.27"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"29.23","1":"29.23"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"29.14","1":"29.14"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"30.61","1":"30.61"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"30.90","1":"30.90"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"30.90","1":"30.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"32.23","1":"32.23"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"31.42","1":"31.42"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"33.78","1":"33.78"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"35.62","1":"35.62"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"36.14","1":"36.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"34.86","1":"34.86"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"35.29","1":"35.29"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"34.84","1":"34.84"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"34.15","1":"34.15"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"32.92","1":"32.92"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"33.02","1":"33.02"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"33.68","1":"33.68"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"32.93","1":"32.93"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"33.48","1":"33.48"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"32.62","1":"32.62"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"32.76","1":"32.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"33.06","1":"33.06"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"34.59","1":"34.59"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"34.15","1":"34.15"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"34.08","1":"34.08"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"33.86","1":"33.86"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"33.54","1":"33.54"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"32.66","1":"32.66"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.06","1":"32.06"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"31.69","1":"31.69"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"33.39","1":"33.39"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"33.06","1":"33.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"32.02","1":"32.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"31.49","1":"31.49"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"30.29","1":"30.29"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"30.44","1":"30.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"30.42","1":"30.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"30.01","1":"30.01"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"30.20","1":"30.20"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"32.77","1":"32.77"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"32.01","1":"32.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.61","1":"32.61"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"33.75","1":"33.75"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"34.12","1":"34.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"33.54","1":"33.54"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"33.92","1":"33.92"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"34.36","1":"34.36"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.47","1":"35.47"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"36.63","1":"36.63"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"38.27","1":"38.27"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"38.79","1":"38.79"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"36.46","1":"36.46"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"36.12","1":"36.12"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"38.06","1":"38.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"37.59","1":"37.59"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"38.25","1":"38.25"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"40.85","1":"40.85"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"41.57","1":"41.57"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.02","1":"42.02"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"41.03","1":"41.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"40.94","1":"40.94"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"42.20","1":"42.20"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"42.27","1":"42.27"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"42.71","1":"42.71"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.78","1":"41.78"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"42.38","1":"42.38"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"42.44","1":"42.44"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"42.35","1":"42.35"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"42.75","1":"42.75"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"43.39","1":"43.39"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"42.94","1":"42.94"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"42.77","1":"42.77"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.67","1":"42.67"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"45.69","1":"45.69"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"44.64","1":"44.64"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"44.97","1":"44.97"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"44.06","1":"44.06"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"44.83","1":"44.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.09","1":"44.09"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"43.37","1":"43.37"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"43.22","1":"43.22"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.33","1":"43.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"45.06","1":"45.06"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"44.72","1":"44.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"44.15","1":"44.15"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"43.64","1":"43.64"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"44.83","1":"44.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"44.91","1":"44.91"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"46.17","1":"46.17"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"45.94","1":"45.94"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"45.84","1":"45.84"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"46.33","1":"46.33"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"45.97","1":"45.97"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"46.91","1":"46.91"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"46.06","1":"46.06"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"45.84","1":"45.84"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"45.49","1":"45.49"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"46.07","1":"46.07"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"45.93","1":"45.93"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"45.99","1":"45.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"46.00","1":"46.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"48.04","1":"48.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"44.36","1":"44.36"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"45.88","1":"45.88"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"48.44","1":"48.44"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"47.90","1":"47.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"46.86","1":"46.86"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"48.43","1":"48.43"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"50.12","1":"50.12"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"49.94","1":"49.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"49.85","1":"49.85"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"52.83","1":"52.83"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"51.96","1":"51.96"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"53.10","1":"53.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"55.00","1":"55.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"54.63","1":"54.63"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"55.47","1":"55.47"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"54.59","1":"54.59"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"55.95","1":"55.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"56.56","1":"56.56"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"57.06","1":"57.06"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"56.98","1":"56.98"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"56.08","1":"56.08"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"57.04","1":"57.04"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"55.93","1":"55.93"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"57.75","1":"57.75"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"61.60","1":"61.60"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"64.15","1":"64.15"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"64.27","1":"64.27"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"66.86","1":"66.86"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"66.29","1":"66.29"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"65.53","1":"65.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"66.26","1":"66.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"66.44","1":"66.44"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"67.02","1":"67.02"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"66.10","1":"66.10"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"65.89","1":"65.89"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"66.22","1":"66.22"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"65.41","1":"65.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"65.42","1":"65.42"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"64.80","1":"64.80"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"64.03","1":"64.03"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"64.38","1":"64.38"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"66.10","1":"66.10"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"66.53","1":"66.53"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"68.61","1":"68.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"75.47","1":"75.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"74.43","1":"74.43"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"74.19","1":"74.19"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"68.86","1":"68.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"75.71","1":"75.71"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"75.60","1":"75.60"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"76.21","1":"76.21"}]}