{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"16.65","1":"16.65"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"16.85","1":"16.85"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"16.95","1":"16.95"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"16.90","1":"16.90"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"16.80","1":"16.80"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"16.85","1":"16.85"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"16.50","1":"16.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"16.75","1":"16.75"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"16.70","1":"16.70"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"16.70","1":"16.70"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"16.70","1":"16.70"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"16.95","1":"16.95"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"16.85","1":"16.85"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"16.65","1":"16.65"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"16.55","1":"16.55"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"16.95","1":"16.95"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"17.45","1":"17.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"18.10","1":"18.10"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"17.95","1":"17.95"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"17.45","1":"17.45"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"17.20","1":"17.20"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"17.30","1":"17.30"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"17.35","1":"17.35"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"17.15","1":"17.15"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"16.95","1":"16.95"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"17.30","1":"17.30"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"17.35","1":"17.35"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"17.40","1":"17.40"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"17.55","1":"17.55"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"17.75","1":"17.75"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"18.50","1":"18.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"18.90","1":"18.90"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"19.15","1":"19.15"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"19.15","1":"19.15"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"18.75","1":"18.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"19.00","1":"19.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"18.70","1":"18.70"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"19.10","1":"19.10"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"19.30","1":"19.30"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"19.60","1":"19.60"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"20.20","1":"20.20"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"20.00","1":"20.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"20.20","1":"20.20"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"19.50","1":"19.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"19.55","1":"19.55"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"19.00","1":"19.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"19.65","1":"19.65"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"19.30","1":"19.30"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"18.30","1":"18.30"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"17.55","1":"17.55"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"16.75","1":"16.75"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"17.35","1":"17.35"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"17.05","1":"17.05"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"16.60","1":"16.60"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"17.10","1":"17.10"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"16.85","1":"16.85"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"16.95","1":"16.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"16.60","1":"16.60"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"16.30","1":"16.30"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"16.60","1":"16.60"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"15.60","1":"15.60"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"15.50","1":"15.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"14.75","1":"14.75"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"14.05","1":"14.05"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"15.55","1":"15.55"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"17.00","1":"17.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"16.00","1":"16.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"16.00","1":"16.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"16.40","1":"16.40"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"16.30","1":"16.30"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"16.00","1":"16.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"16.00","1":"16.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"15.75","1":"15.75"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"14.85","1":"14.85"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"14.75","1":"14.75"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"14.90","1":"14.90"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"15.50","1":"15.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"15.10","1":"15.10"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"14.75","1":"14.75"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"15.05","1":"15.05"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"14.75","1":"14.75"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"14.75","1":"14.75"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"14.80","1":"14.80"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"14.75","1":"14.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"14.75","1":"14.75"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"15.00","1":"15.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"14.70","1":"14.70"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"14.80","1":"14.80"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"14.60","1":"14.60"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"15.50","1":"15.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"14.95","1":"14.95"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"14.85","1":"14.85"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"15.10","1":"15.10"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"14.95","1":"14.95"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"14.80","1":"14.80"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"15.00","1":"15.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"14.50","1":"14.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"14.50","1":"14.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"14.40","1":"14.40"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"14.05","1":"14.05"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"14.10","1":"14.10"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"14.20","1":"14.20"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"14.90","1":"14.90"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"14.75","1":"14.75"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"14.55","1":"14.55"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"14.80","1":"14.80"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"14.70","1":"14.70"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"14.55","1":"14.55"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"14.70","1":"14.70"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"14.60","1":"14.60"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"14.95","1":"14.95"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"15.40","1":"15.40"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"15.10","1":"15.10"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"14.65","1":"14.65"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"15.20","1":"15.20"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"15.20","1":"15.20"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"14.85","1":"14.85"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"14.90","1":"14.90"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"14.85","1":"14.85"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"15.25","1":"15.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"15.20","1":"15.20"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"15.05","1":"15.05"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"15.25","1":"15.25"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"15.40","1":"15.40"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"15.30","1":"15.30"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"15.45","1":"15.45"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"15.20","1":"15.20"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"14.70","1":"14.70"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"14.10","1":"14.10"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"13.70","1":"13.70"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"13.80","1":"13.80"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"13.70","1":"13.70"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"13.60","1":"13.60"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"13.40","1":"13.40"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"13.35","1":"13.35"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"13.60","1":"13.60"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"13.45","1":"13.45"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"13.45","1":"13.45"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"13.25","1":"13.25"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"13.60","1":"13.60"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"13.70","1":"13.70"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"13.75","1":"13.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"13.40","1":"13.40"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"13.00","1":"13.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"13.05","1":"13.05"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"13.00","1":"13.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"13.10","1":"13.10"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"13.10","1":"13.10"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"13.35","1":"13.35"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"14.35","1":"14.35"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"13.40","1":"13.40"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"13.80","1":"13.80"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"13.60","1":"13.60"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"13.75","1":"13.75"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"13.85","1":"13.85"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"13.85","1":"13.85"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"14.20","1":"14.20"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"14.35","1":"14.35"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"14.50","1":"14.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"14.50","1":"14.50"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"14.25","1":"14.25"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"14.45","1":"14.45"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"14.75","1":"14.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"14.40","1":"14.40"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"14.40","1":"14.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"14.65","1":"14.65"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"14.40","1":"14.40"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"14.35","1":"14.35"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"14.55","1":"14.55"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"14.70","1":"14.70"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"14.60","1":"14.60"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"14.25","1":"14.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"14.05","1":"14.05"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"14.35","1":"14.35"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"14.60","1":"14.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"15.40","1":"15.40"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"15.40","1":"15.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"15.15","1":"15.15"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"15.50","1":"15.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"16.60","1":"16.60"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"16.35","1":"16.35"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"16.45","1":"16.45"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"17.25","1":"17.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"17.20","1":"17.20"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"18.05","1":"18.05"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"19.05","1":"19.05"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"19.75","1":"19.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"20.75","1":"20.75"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"21.75","1":"21.75"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"22.80","1":"22.80"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"23.80","1":"23.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"22.65","1":"22.65"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"23.55","1":"23.55"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"23.25","1":"23.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"23.00","1":"23.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"23.40","1":"23.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"22.75","1":"22.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"22.85","1":"22.85"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"22.20","1":"22.20"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"21.75","1":"21.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"20.70","1":"20.70"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"20.20","1":"20.20"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"20.25","1":"20.25"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"21.25","1":"21.25"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"21.90","1":"21.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"21.65","1":"21.65"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"22.30","1":"22.30"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"23.00","1":"23.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"24.40","1":"24.40"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"25.60","1":"25.60"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"26.75","1":"26.75"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"25.55","1":"25.55"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"25.10","1":"25.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"25.10","1":"25.10"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"25.80","1":"25.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"25.55","1":"25.55"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"25.55","1":"25.55"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"25.50","1":"25.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"26.25","1":"26.25"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"26.30","1":"26.30"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"25.25","1":"25.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"25.55","1":"25.55"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"26.80","1":"26.80"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"28.10","1":"28.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"29.50","1":"29.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"28.75","1":"28.75"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"28.90","1":"28.90"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"28.90","1":"28.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"28.80","1":"28.80"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"27.80","1":"27.80"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"29.15","1":"29.15"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"28.95","1":"28.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"30.20","1":"30.20"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"28.70","1":"28.70"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"29.00","1":"29.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"27.60","1":"27.60"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"27.75","1":"27.75"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"28.00","1":"28.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"26.90","1":"26.90"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"26.55","1":"26.55"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"27.10","1":"27.10"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"27.45","1":"27.45"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"27.80","1":"27.80"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"28.50","1":"28.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"28.30","1":"28.30"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"29.00","1":"29.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"29.40","1":"29.40"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"29.45","1":"29.45"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"29.65","1":"29.65"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"29.60","1":"29.60"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"30.05","1":"30.05"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"30.00","1":"30.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"26.50","1":"26.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"26.75","1":"26.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"26.55","1":"26.55"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"26.55","1":"26.55"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"27.85","1":"27.85"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"27.80","1":"27.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"28.25","1":"28.25"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"27.85","1":"27.85"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"27.75","1":"27.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"29.10","1":"29.10"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"30.55","1":"30.55"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"29.50","1":"29.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"29.55","1":"29.55"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"28.50","1":"28.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"29.90","1":"29.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"30.30","1":"30.30"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"29.05","1":"29.05"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"29.55","1":"29.55"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"29.65","1":"29.65"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"29.00","1":"29.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"28.90","1":"28.90"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"28.80","1":"28.80"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"27.40","1":"27.40"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"26.05","1":"26.05"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"27.35","1":"27.35"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"27.30","1":"27.30"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"26.50","1":"26.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"26.60","1":"26.60"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"27.35","1":"27.35"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"28.00","1":"28.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"28.05","1":"28.05"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"26.80","1":"26.80"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"26.75","1":"26.75"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"27.00","1":"27.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"26.00","1":"26.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"26.70","1":"26.70"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"26.60","1":"26.60"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"24.95","1":"24.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"25.55","1":"25.55"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"25.30","1":"25.30"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"25.20","1":"25.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"23.65","1":"23.65"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"24.80","1":"24.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"25.95","1":"25.95"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"24.65","1":"24.65"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"24.15","1":"24.15"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"25.10","1":"25.10"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"25.20","1":"25.20"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"24.70","1":"24.70"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"25.20","1":"25.20"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"24.55","1":"24.55"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"25.20","1":"25.20"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"24.85","1":"24.85"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"25.40","1":"25.40"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"25.30","1":"25.30"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"25.10","1":"25.10"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"25.80","1":"25.80"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"25.10","1":"25.10"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"23.30","1":"23.30"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"22.50","1":"22.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"22.50","1":"22.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"22.90","1":"22.90"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"23.50","1":"23.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"23.25","1":"23.25"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"23.00","1":"23.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"23.10","1":"23.10"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"22.50","1":"22.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"22.75","1":"22.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"22.20","1":"22.20"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"21.50","1":"21.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"22.30","1":"22.30"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"22.85","1":"22.85"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"23.35","1":"23.35"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"24.00","1":"24.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"24.15","1":"24.15"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"24.80","1":"24.80"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"25.45","1":"25.45"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"25.90","1":"25.90"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"25.90","1":"25.90"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"25.95","1":"25.95"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"26.00","1":"26.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"20.10","1":"20.10"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"20.20","1":"20.20"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"20.60","1":"20.60"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"20.10","1":"20.10"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"20.30","1":"20.30"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"20.10","1":"20.10"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"20.30","1":"20.30"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"20.50","1":"20.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"20.05","1":"20.05"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"20.10","1":"20.10"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"20.50","1":"20.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"20.50","1":"20.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"20.50","1":"20.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"21.40","1":"21.40"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"21.60","1":"21.60"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"22.65","1":"22.65"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"23.10","1":"23.10"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"23.00","1":"23.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"22.95","1":"22.95"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"23.30","1":"23.30"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"23.00","1":"23.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"22.75","1":"22.75"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"22.25","1":"22.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"21.75","1":"21.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"21.50","1":"21.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"20.50","1":"20.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"20.20","1":"20.20"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"20.30","1":"20.30"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"19.70","1":"19.70"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"20.00","1":"20.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"20.65","1":"20.65"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"20.65","1":"20.65"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"21.65","1":"21.65"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"22.70","1":"22.70"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"23.70","1":"23.70"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"22.55","1":"22.55"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"21.45","1":"21.45"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"20.90","1":"20.90"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"21.15","1":"21.15"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"20.75","1":"20.75"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"20.70","1":"20.70"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"20.55","1":"20.55"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"20.70","1":"20.70"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"20.85","1":"20.85"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"20.90","1":"20.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"21.25","1":"21.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"22.10","1":"22.10"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"22.00","1":"22.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"22.05","1":"22.05"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"21.05","1":"21.05"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"20.90","1":"20.90"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"20.90","1":"20.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"20.95","1":"20.95"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"21.20","1":"21.20"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"20.80","1":"20.80"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"20.80","1":"20.80"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"20.80","1":"20.80"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"20.80","1":"20.80"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"20.90","1":"20.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"20.50","1":"20.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"20.25","1":"20.25"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"19.85","1":"19.85"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"19.75","1":"19.75"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"19.50","1":"19.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"19.25","1":"19.25"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"19.75","1":"19.75"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"19.40","1":"19.40"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"19.75","1":"19.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"19.55","1":"19.55"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"19.80","1":"19.80"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"19.85","1":"19.85"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"21.25","1":"21.25"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"20.80","1":"20.80"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"20.70","1":"20.70"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"20.45","1":"20.45"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"20.55","1":"20.55"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"20.45","1":"20.45"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"20.20","1":"20.20"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"20.15","1":"20.15"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"20.20","1":"20.20"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"20.40","1":"20.40"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"20.60","1":"20.60"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"20.55","1":"20.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"20.35","1":"20.35"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"20.05","1":"20.05"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"20.60","1":"20.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"20.30","1":"20.30"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"20.40","1":"20.40"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"20.65","1":"20.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"20.40","1":"20.40"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"20.60","1":"20.60"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"20.40","1":"20.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"20.30","1":"20.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"20.30","1":"20.30"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"20.00","1":"20.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"19.90","1":"19.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"19.10","1":"19.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"19.10","1":"19.10"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"19.50","1":"19.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"20.10","1":"20.10"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"20.10","1":"20.10"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"19.70","1":"19.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"19.75","1":"19.75"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"20.00","1":"20.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"19.85","1":"19.85"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"19.80","1":"19.80"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"19.75","1":"19.75"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"19.80","1":"19.80"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"19.90","1":"19.90"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"19.55","1":"19.55"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"19.75","1":"19.75"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"19.60","1":"19.60"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"19.70","1":"19.70"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"19.65","1":"19.65"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"19.60","1":"19.60"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"19.75","1":"19.75"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"19.75","1":"19.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"19.70","1":"19.70"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"19.80","1":"19.80"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"19.90","1":"19.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"20.20","1":"20.20"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"19.90","1":"19.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"19.80","1":"19.80"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"19.70","1":"19.70"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"19.95","1":"19.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"19.95","1":"19.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"19.90","1":"19.90"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"20.65","1":"20.65"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"20.60","1":"20.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"21.55","1":"21.55"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"21.05","1":"21.05"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"21.05","1":"21.05"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"21.85","1":"21.85"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"22.40","1":"22.40"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"21.75","1":"21.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"21.10","1":"21.10"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"21.15","1":"21.15"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"20.75","1":"20.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"20.85","1":"20.85"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"21.65","1":"21.65"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"21.40","1":"21.40"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"21.35","1":"21.35"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"21.45","1":"21.45"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"22.30","1":"22.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"23.40","1":"23.40"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"24.55","1":"24.55"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"25.75","1":"25.75"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"25.90","1":"25.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"27.15","1":"27.15"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"27.50","1":"27.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"26.75","1":"26.75"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"26.15","1":"26.15"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"26.30","1":"26.30"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"26.00","1":"26.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"27.05","1":"27.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"26.80","1":"26.80"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"26.70","1":"26.70"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"27.10","1":"27.10"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"28.45","1":"28.45"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"28.70","1":"28.70"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"27.65","1":"27.65"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"27.55","1":"27.55"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"28.10","1":"28.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"32.20","1":"32.20"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"31.70","1":"31.70"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"31.55","1":"31.55"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"31.35","1":"31.35"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"31.80","1":"31.80"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"31.55","1":"31.55"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"31.40","1":"31.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"31.35","1":"31.35"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"31.25","1":"31.25"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"31.95","1":"31.95"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"31.55","1":"31.55"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"34.10","1":"34.10"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"33.45","1":"33.45"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"33.95","1":"33.95"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"31.85","1":"31.85"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"32.55","1":"32.55"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"34.15","1":"34.15"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"33.25","1":"33.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"33.50","1":"33.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"33.00","1":"33.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"33.75","1":"33.75"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"33.50","1":"33.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"33.50","1":"33.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"34.00","1":"34.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"34.00","1":"34.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"33.45","1":"33.45"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"33.30","1":"33.30"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"33.50","1":"33.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"33.15","1":"33.15"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"33.35","1":"33.35"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"31.40","1":"31.40"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"30.30","1":"30.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"30.30","1":"30.30"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"30.50","1":"30.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"30.50","1":"30.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"30.80","1":"30.80"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"31.10","1":"31.10"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"31.90","1":"31.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"31.50","1":"31.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"32.30","1":"32.30"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"32.60","1":"32.60"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"32.20","1":"32.20"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"32.00","1":"32.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"32.50","1":"32.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"31.55","1":"31.55"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"32.20","1":"32.20"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"32.30","1":"32.30"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"32.85","1":"32.85"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"32.50","1":"32.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"33.00","1":"33.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"34.65","1":"34.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"35.55","1":"35.55"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"36.50","1":"36.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"37.40","1":"37.40"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"37.00","1":"37.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"35.60","1":"35.60"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"35.50","1":"35.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"35.25","1":"35.25"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"36.45","1":"36.45"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"36.35","1":"36.35"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"36.75","1":"36.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"36.50","1":"36.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"37.00","1":"37.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"36.50","1":"36.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"36.05","1":"36.05"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"36.45","1":"36.45"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"36.50","1":"36.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"36.00","1":"36.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"36.75","1":"36.75"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"35.65","1":"35.65"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"36.00","1":"36.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"34.20","1":"34.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"35.25","1":"35.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"35.25","1":"35.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"35.50","1":"35.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"36.55","1":"36.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"36.25","1":"36.25"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"36.00","1":"36.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"35.05","1":"35.05"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"35.00","1":"35.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"35.50","1":"35.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"35.75","1":"35.75"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"36.75","1":"36.75"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"36.25","1":"36.25"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"37.85","1":"37.85"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"38.40","1":"38.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"37.25","1":"37.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"38.25","1":"38.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"38.50","1":"38.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"39.45","1":"39.45"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"38.60","1":"38.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"39.10","1":"39.10"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"39.50","1":"39.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"41.45","1":"41.45"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"41.90","1":"41.90"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"42.10","1":"42.10"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"42.50","1":"42.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"41.00","1":"41.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"41.00","1":"41.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"41.00","1":"41.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"41.00","1":"41.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"40.20","1":"40.20"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"40.30","1":"40.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"40.40","1":"40.40"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"40.50","1":"40.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"37.85","1":"37.85"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"39.70","1":"39.70"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"39.30","1":"39.30"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"40.65","1":"40.65"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"40.45","1":"40.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"40.40","1":"40.40"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"40.20","1":"40.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"40.50","1":"40.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"39.60","1":"39.60"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"38.60","1":"38.60"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"39.80","1":"39.80"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"40.90","1":"40.90"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"40.35","1":"40.35"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"40.70","1":"40.70"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"40.95","1":"40.95"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"39.80","1":"39.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"40.50","1":"40.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"39.65","1":"39.65"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"39.70","1":"39.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"39.60","1":"39.60"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"39.70","1":"39.70"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"39.70","1":"39.70"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"39.80","1":"39.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"40.15","1":"40.15"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"40.20","1":"40.20"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"39.75","1":"39.75"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"39.55","1":"39.55"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"40.80","1":"40.80"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"41.20","1":"41.20"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"41.00","1":"41.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"43.05","1":"43.05"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"43.50","1":"43.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"44.60","1":"44.60"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"44.50","1":"44.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"44.00","1":"44.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"44.00","1":"44.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"45.00","1":"45.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"45.55","1":"45.55"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"46.55","1":"46.55"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"48.00","1":"48.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"48.60","1":"48.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"49.20","1":"49.20"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"48.05","1":"48.05"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"47.80","1":"47.80"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"47.95","1":"47.95"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"48.45","1":"48.45"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"41.50","1":"41.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"42.15","1":"42.15"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"41.25","1":"41.25"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"42.00","1":"42.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"41.90","1":"41.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"41.30","1":"41.30"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"40.90","1":"40.90"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"41.00","1":"41.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"41.00","1":"41.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"40.85","1":"40.85"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"41.30","1":"41.30"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"41.35","1":"41.35"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"40.65","1":"40.65"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"41.00","1":"41.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"40.50","1":"40.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"39.60","1":"39.60"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"39.75","1":"39.75"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"40.30","1":"40.30"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"40.30","1":"40.30"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"40.50","1":"40.50"},{"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":"40.00","1":"40.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"39.50","1":"39.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"38.55","1":"38.55"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"37.00","1":"37.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"36.60","1":"36.60"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"36.50","1":"36.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"37.95","1":"37.95"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"37.00","1":"37.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"37.00","1":"37.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"36.50","1":"36.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"36.49","1":"36.49"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"36.90","1":"36.90"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"36.70","1":"36.70"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"36.00","1":"36.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"35.00","1":"35.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"35.00","1":"35.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"35.70","1":"35.70"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"34.00","1":"34.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"32.30","1":"32.30"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"31.05","1":"31.05"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"32.50","1":"32.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"31.25","1":"31.25"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"31.40","1":"31.40"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"32.80","1":"32.80"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"34.44","1":"34.44"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"35.11","1":"35.11"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"35.00","1":"35.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"33.40","1":"33.40"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"31.75","1":"31.75"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"30.20","1":"30.20"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"29.50","1":"29.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"30.00","1":"30.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"29.75","1":"29.75"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"28.80","1":"28.80"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"28.25","1":"28.25"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"27.50","1":"27.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"28.01","1":"28.01"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"30.81","1":"30.81"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"31.10","1":"31.10"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"30.79","1":"30.79"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"30.49","1":"30.49"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"30.19","1":"30.19"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"29.89","1":"29.89"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"29.60","1":"29.60"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"29.31","1":"29.31"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"29.02","1":"29.02"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"29.10","1":"29.10"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"28.71","1":"28.71"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"27.95","1":"27.95"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"27.50","1":"27.50"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"26.30","1":"26.30"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"26.70","1":"26.70"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"28.35","1":"28.35"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"29.48","1":"29.48"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"28.15","1":"28.15"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"26.75","1":"26.75"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"27.80","1":"27.80"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"29.00","1":"29.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"30.45","1":"30.45"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"28.93","1":"28.93"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"27.51","1":"27.51"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"26.66","1":"26.66"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"26.90","1":"26.90"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"27.20","1":"27.20"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"28.28","1":"28.28"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"27.50","1":"27.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"27.10","1":"27.10"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"28.00","1":"28.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"29.35","1":"29.35"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"29.01","1":"29.01"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"28.10","1":"28.10"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"28.99","1":"28.99"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"28.00","1":"28.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"27.60","1":"27.60"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"28.00","1":"28.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"27.20","1":"27.20"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"27.50","1":"27.50"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"27.50","1":"27.50"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"27.75","1":"27.75"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"27.88","1":"27.88"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"27.94","1":"27.94"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"27.26","1":"27.26"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"27.20","1":"27.20"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"27.20","1":"27.20"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"27.50","1":"27.50"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"27.50","1":"27.50"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"27.50","1":"27.50"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"27.20","1":"27.20"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"27.20","1":"27.20"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"27.50","1":"27.50"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"27.50","1":"27.50"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"27.50","1":"27.50"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"27.20","1":"27.20"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"27.20","1":"27.20"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"27.20","1":"27.20"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"27.20","1":"27.20"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"27.20","1":"27.20"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"27.20","1":"27.20"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"27.20","1":"27.20"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"27.20","1":"27.20"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"23.80","1":"23.80"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"22.61","1":"22.61"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"21.48","1":"21.48"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"20.41","1":"20.41"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"20.50","1":"20.50"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"19.65","1":"19.65"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"18.65","1":"18.65"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"18.15","1":"18.15"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"17.60","1":"17.60"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"16.71","1":"16.71"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"15.73","1":"15.73"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"14.75","1":"14.75"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"13.75","1":"13.75"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"13.70","1":"13.70"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"11.40","1":"11.40"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"11.80","1":"11.80"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"12.80","1":"12.80"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"13.80","1":"13.80"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"14.80","1":"14.80"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"15.65","1":"15.65"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"15.99","1":"15.99"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"16.88","1":"16.88"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"16.42","1":"16.42"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"16.47","1":"16.47"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"15.47","1":"15.47"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"14.66","1":"14.66"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"13.82","1":"13.82"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"14.81","1":"14.81"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"15.80","1":"15.80"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"16.80","1":"16.80"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"17.50","1":"17.50"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"17.66","1":"17.66"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"16.70","1":"16.70"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"15.70","1":"15.70"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"14.70","1":"14.70"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"13.70","1":"13.70"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"13.00","1":"13.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"13.51","1":"13.51"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"13.74","1":"13.74"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"12.74","1":"12.74"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"12.82","1":"12.82"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"12.50","1":"12.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"12.50","1":"12.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"12.19","1":"12.19"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"12.06","1":"12.06"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"12.30","1":"12.30"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"12.39","1":"12.39"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"13.39","1":"13.39"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"14.39","1":"14.39"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"15.39","1":"15.39"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"16.38","1":"16.38"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"14.50","1":"14.50"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"14.90","1":"14.90"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"14.31","1":"14.31"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"14.20","1":"14.20"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"14.21","1":"14.21"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"13.84","1":"13.84"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"13.50","1":"13.50"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"13.64","1":"13.64"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"14.40","1":"14.40"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"14.61","1":"14.61"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"14.03","1":"14.03"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"13.96","1":"13.96"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"12.99","1":"12.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"13.14","1":"13.14"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"13.10","1":"13.10"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"13.26","1":"13.26"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"13.54","1":"13.54"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"14.48","1":"14.48"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"14.93","1":"14.93"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"14.83","1":"14.83"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"13.84","1":"13.84"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"13.26","1":"13.26"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"12.26","1":"12.26"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"13.22","1":"13.22"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"12.53","1":"12.53"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"12.59","1":"12.59"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"12.06","1":"12.06"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"11.77","1":"11.77"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"11.58","1":"11.58"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"11.20","1":"11.20"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"11.96","1":"11.96"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"11.75","1":"11.75"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"11.76","1":"11.76"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"11.56","1":"11.56"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"11.73","1":"11.73"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"12.07","1":"12.07"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"11.99","1":"11.99"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"12.00","1":"12.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"11.98","1":"11.98"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"11.80","1":"11.80"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"11.75","1":"11.75"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"11.32","1":"11.32"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"11.95","1":"11.95"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"12.03","1":"12.03"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"12.21","1":"12.21"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"12.05","1":"12.05"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"12.27","1":"12.27"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"12.34","1":"12.34"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"12.20","1":"12.20"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"11.42","1":"11.42"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"11.08","1":"11.08"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"11.03","1":"11.03"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"10.54","1":"10.54"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"11.18","1":"11.18"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"10.95","1":"10.95"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"11.01","1":"11.01"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"10.97","1":"10.97"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"10.99","1":"10.99"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"11.02","1":"11.02"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"11.30","1":"11.30"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"11.12","1":"11.12"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"10.90","1":"10.90"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"11.01","1":"11.01"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"11.02","1":"11.02"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"11.08","1":"11.08"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"11.40","1":"11.40"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"11.44","1":"11.44"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"11.21","1":"11.21"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"11.74","1":"11.74"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"11.87","1":"11.87"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"11.84","1":"11.84"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"11.96","1":"11.96"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"11.87","1":"11.87"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"11.38","1":"11.38"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"11.66","1":"11.66"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"11.68","1":"11.68"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"11.62","1":"11.62"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"11.32","1":"11.32"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"11.28","1":"11.28"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"11.17","1":"11.17"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"10.59","1":"10.59"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"11.25","1":"11.25"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"11.01","1":"11.01"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"11.25","1":"11.25"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"11.26","1":"11.26"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"11.26","1":"11.26"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"11.45","1":"11.45"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"11.17","1":"11.17"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"11.01","1":"11.01"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"10.99","1":"10.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"11.26","1":"11.26"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"11.25","1":"11.25"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"11.44","1":"11.44"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"11.58","1":"11.58"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"11.55","1":"11.55"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"11.57","1":"11.57"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"11.35","1":"11.35"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"11.57","1":"11.57"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"11.24","1":"11.24"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"11.27","1":"11.27"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"11.61","1":"11.61"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"12.61","1":"12.61"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"12.86","1":"12.86"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"13.06","1":"13.06"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"12.89","1":"12.89"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"12.97","1":"12.97"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"12.84","1":"12.84"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"12.66","1":"12.66"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"12.75","1":"12.75"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"12.75","1":"12.75"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"12.66","1":"12.66"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"13.01","1":"13.01"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"13.53","1":"13.53"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.52","1":"14.52"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"14.14","1":"14.14"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"14.02","1":"14.02"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"14.22","1":"14.22"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"14.05","1":"14.05"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"13.85","1":"13.85"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"14.05","1":"14.05"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"14.23","1":"14.23"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"14.26","1":"14.26"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"14.79","1":"14.79"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"14.46","1":"14.46"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"14.64","1":"14.64"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"14.41","1":"14.41"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"14.55","1":"14.55"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"14.75","1":"14.75"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"14.52","1":"14.52"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"14.67","1":"14.67"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"13.98","1":"13.98"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"14.13","1":"14.13"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"13.52","1":"13.52"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"13.78","1":"13.78"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.29","1":"13.29"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"13.23","1":"13.23"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"13.15","1":"13.15"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"13.04","1":"13.04"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"12.92","1":"12.92"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"12.58","1":"12.58"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"12.73","1":"12.73"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"12.88","1":"12.88"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"12.70","1":"12.70"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"12.94","1":"12.94"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"13.01","1":"13.01"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"14.01","1":"14.01"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"15.01","1":"15.01"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"14.57","1":"14.57"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"15.56","1":"15.56"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"16.56","1":"16.56"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"16.71","1":"16.71"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"16.06","1":"16.06"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"15.91","1":"15.91"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"15.56","1":"15.56"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"16.56","1":"16.56"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"16.04","1":"16.04"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"16.89","1":"16.89"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"16.84","1":"16.84"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"16.94","1":"16.94"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"17.43","1":"17.43"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"16.89","1":"16.89"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"17.10","1":"17.10"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"17.02","1":"17.02"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"16.67","1":"16.67"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.56","1":"16.56"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"16.14","1":"16.14"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"16.17","1":"16.17"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"15.77","1":"15.77"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"15.50","1":"15.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"16.05","1":"16.05"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"16.20","1":"16.20"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"15.98","1":"15.98"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"15.81","1":"15.81"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"16.06","1":"16.06"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"15.74","1":"15.74"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"15.73","1":"15.73"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"16.09","1":"16.09"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"16.18","1":"16.18"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"15.90","1":"15.90"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"16.37","1":"16.37"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"16.18","1":"16.18"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"16.40","1":"16.40"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"16.60","1":"16.60"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"16.73","1":"16.73"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"16.75","1":"16.75"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"16.79","1":"16.79"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"16.71","1":"16.71"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"16.49","1":"16.49"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"16.30","1":"16.30"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"16.15","1":"16.15"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"16.30","1":"16.30"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"16.48","1":"16.48"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"16.29","1":"16.29"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"16.96","1":"16.96"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"17.13","1":"17.13"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"17.14","1":"17.14"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"16.72","1":"16.72"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"16.52","1":"16.52"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"16.35","1":"16.35"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"16.32","1":"16.32"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"16.39","1":"16.39"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"16.05","1":"16.05"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"16.30","1":"16.30"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"16.03","1":"16.03"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"16.22","1":"16.22"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"16.20","1":"16.20"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"16.17","1":"16.17"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"16.01","1":"16.01"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"15.92","1":"15.92"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"16.00","1":"16.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"16.15","1":"16.15"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"15.55","1":"15.55"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"16.00","1":"16.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"16.24","1":"16.24"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"16.09","1":"16.09"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"16.30","1":"16.30"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"16.25","1":"16.25"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"16.25","1":"16.25"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"16.50","1":"16.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"16.20","1":"16.20"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"16.25","1":"16.25"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"16.11","1":"16.11"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"16.45","1":"16.45"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"16.70","1":"16.70"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"17.02","1":"17.02"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"16.90","1":"16.90"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"16.89","1":"16.89"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"17.00","1":"17.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"17.67","1":"17.67"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"17.58","1":"17.58"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"17.15","1":"17.15"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"17.33","1":"17.33"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"17.26","1":"17.26"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"17.95","1":"17.95"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"17.87","1":"17.87"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"17.90","1":"17.90"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"17.60","1":"17.60"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"18.25","1":"18.25"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"18.06","1":"18.06"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"17.80","1":"17.80"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.62","1":"17.62"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"17.56","1":"17.56"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"17.76","1":"17.76"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"17.43","1":"17.43"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"17.25","1":"17.25"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"17.10","1":"17.10"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"17.08","1":"17.08"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"16.99","1":"16.99"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"16.51","1":"16.51"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"16.62","1":"16.62"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"16.51","1":"16.51"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"16.78","1":"16.78"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.26","1":"16.26"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.12","1":"16.12"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"16.46","1":"16.46"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"16.09","1":"16.09"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.01","1":"16.01"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"16.00","1":"16.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"15.61","1":"15.61"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"15.10","1":"15.10"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"15.24","1":"15.24"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"15.29","1":"15.29"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.99","1":"14.99"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"14.52","1":"14.52"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.22","1":"14.22"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"15.20","1":"15.20"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"15.45","1":"15.45"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"15.30","1":"15.30"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"16.30","1":"16.30"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"15.90","1":"15.90"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"15.75","1":"15.75"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"14.96","1":"14.96"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"15.22","1":"15.22"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"14.62","1":"14.62"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"14.80","1":"14.80"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"14.97","1":"14.97"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"15.08","1":"15.08"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"14.76","1":"14.76"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"14.73","1":"14.73"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"14.70","1":"14.70"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"14.45","1":"14.45"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"14.60","1":"14.60"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"14.61","1":"14.61"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"14.55","1":"14.55"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"14.55","1":"14.55"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"14.55","1":"14.55"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"14.80","1":"14.80"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"14.10","1":"14.10"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"14.60","1":"14.60"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"14.65","1":"14.65"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"14.25","1":"14.25"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"15.10","1":"15.10"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"15.24","1":"15.24"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"15.45","1":"15.45"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"15.30","1":"15.30"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"15.79","1":"15.79"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"16.07","1":"16.07"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"16.41","1":"16.41"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.90","1":"15.90"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"15.51","1":"15.51"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"15.10","1":"15.10"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"14.83","1":"14.83"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"14.89","1":"14.89"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"14.87","1":"14.87"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"14.91","1":"14.91"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"14.63","1":"14.63"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"14.60","1":"14.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"14.96","1":"14.96"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"14.40","1":"14.40"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"14.08","1":"14.08"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"14.94","1":"14.94"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"14.90","1":"14.90"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"14.08","1":"14.08"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"14.48","1":"14.48"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"14.99","1":"14.99"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"14.35","1":"14.35"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"14.09","1":"14.09"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"14.59","1":"14.59"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"14.11","1":"14.11"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"14.26","1":"14.26"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"14.56","1":"14.56"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"14.92","1":"14.92"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"14.77","1":"14.77"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"14.79","1":"14.79"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"14.70","1":"14.70"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"14.50","1":"14.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"14.33","1":"14.33"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"14.34","1":"14.34"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"14.30","1":"14.30"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"14.25","1":"14.25"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"14.80","1":"14.80"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"14.45","1":"14.45"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"14.95","1":"14.95"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"14.95","1":"14.95"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"14.95","1":"14.95"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"14.96","1":"14.96"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"14.94","1":"14.94"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"14.98","1":"14.98"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"14.97","1":"14.97"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"14.87","1":"14.87"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"14.62","1":"14.62"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"14.95","1":"14.95"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"14.75","1":"14.75"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"14.92","1":"14.92"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"14.52","1":"14.52"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"14.84","1":"14.84"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"14.93","1":"14.93"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"15.70","1":"15.70"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"15.01","1":"15.01"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"15.43","1":"15.43"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"15.92","1":"15.92"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"15.25","1":"15.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"15.26","1":"15.26"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"15.25","1":"15.25"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"15.03","1":"15.03"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"15.28","1":"15.28"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"15.40","1":"15.40"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"15.16","1":"15.16"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"15.30","1":"15.30"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"15.07","1":"15.07"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"15.29","1":"15.29"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"15.10","1":"15.10"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"15.01","1":"15.01"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"15.00","1":"15.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"14.65","1":"14.65"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"14.72","1":"14.72"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"15.20","1":"15.20"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"15.60","1":"15.60"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"14.67","1":"14.67"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"14.91","1":"14.91"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"14.68","1":"14.68"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"14.97","1":"14.97"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.81","1":"14.81"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"15.14","1":"15.14"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"15.40","1":"15.40"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"15.33","1":"15.33"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"15.73","1":"15.73"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"15.78","1":"15.78"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"15.28","1":"15.28"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"15.60","1":"15.60"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"15.50","1":"15.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"15.50","1":"15.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"15.76","1":"15.76"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"15.99","1":"15.99"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"15.90","1":"15.90"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"16.17","1":"16.17"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"16.06","1":"16.06"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"16.03","1":"16.03"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"16.25","1":"16.25"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"16.10","1":"16.10"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"16.24","1":"16.24"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"16.02","1":"16.02"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"16.30","1":"16.30"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"16.25","1":"16.25"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"16.00","1":"16.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"16.19","1":"16.19"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"16.41","1":"16.41"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"16.50","1":"16.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"16.85","1":"16.85"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"16.83","1":"16.83"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"16.90","1":"16.90"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"16.70","1":"16.70"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"17.70","1":"17.70"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"18.64","1":"18.64"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"19.64","1":"19.64"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"19.68","1":"19.68"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"19.04","1":"19.04"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"18.96","1":"18.96"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"18.54","1":"18.54"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"18.98","1":"18.98"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"19.52","1":"19.52"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"19.08","1":"19.08"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"18.81","1":"18.81"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"19.04","1":"19.04"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"19.27","1":"19.27"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"18.99","1":"18.99"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"18.53","1":"18.53"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"18.64","1":"18.64"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"18.82","1":"18.82"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"18.55","1":"18.55"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"18.96","1":"18.96"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"18.65","1":"18.65"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"18.60","1":"18.60"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"18.46","1":"18.46"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"18.99","1":"18.99"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"18.83","1":"18.83"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"18.15","1":"18.15"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"18.00","1":"18.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"18.20","1":"18.20"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"18.23","1":"18.23"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"17.88","1":"17.88"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"18.15","1":"18.15"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"17.80","1":"17.80"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"17.76","1":"17.76"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"17.97","1":"17.97"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"17.30","1":"17.30"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"17.59","1":"17.59"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"18.00","1":"18.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"18.10","1":"18.10"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"18.99","1":"18.99"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"18.78","1":"18.78"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"18.52","1":"18.52"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"19.00","1":"19.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"19.00","1":"19.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"18.64","1":"18.64"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"18.83","1":"18.83"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"19.01","1":"19.01"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"19.63","1":"19.63"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"19.10","1":"19.10"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"16.99","1":"16.99"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"16.60","1":"16.60"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"16.82","1":"16.82"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"16.69","1":"16.69"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"16.50","1":"16.50"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"16.51","1":"16.51"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"16.95","1":"16.95"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"17.20","1":"17.20"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"17.25","1":"17.25"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"17.56","1":"17.56"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"17.87","1":"17.87"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"18.00","1":"18.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"17.85","1":"17.85"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"17.79","1":"17.79"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"18.00","1":"18.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"17.80","1":"17.80"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"17.30","1":"17.30"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"17.50","1":"17.50"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"17.41","1":"17.41"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"17.49","1":"17.49"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"17.68","1":"17.68"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"17.99","1":"17.99"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"18.41","1":"18.41"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"18.52","1":"18.52"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"19.01","1":"19.01"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"18.50","1":"18.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"18.80","1":"18.80"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"18.50","1":"18.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"18.94","1":"18.94"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"18.51","1":"18.51"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"18.33","1":"18.33"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"18.21","1":"18.21"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"18.00","1":"18.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"17.57","1":"17.57"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"17.55","1":"17.55"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"17.60","1":"17.60"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"17.70","1":"17.70"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"17.05","1":"17.05"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"17.48","1":"17.48"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"17.50","1":"17.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"17.53","1":"17.53"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"17.51","1":"17.51"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"18.00","1":"18.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.71","1":"17.71"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.85","1":"17.85"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"17.51","1":"17.51"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.55","1":"17.55"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"17.55","1":"17.55"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.55","1":"17.55"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"17.61","1":"17.61"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"17.61","1":"17.61"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.55","1":"17.55"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"18.27","1":"18.27"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"17.72","1":"17.72"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"17.56","1":"17.56"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"17.76","1":"17.76"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"17.51","1":"17.51"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"17.69","1":"17.69"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"17.40","1":"17.40"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"17.03","1":"17.03"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"17.03","1":"17.03"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"17.47","1":"17.47"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"17.40","1":"17.40"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"17.42","1":"17.42"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"17.49","1":"17.49"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"17.45","1":"17.45"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"17.87","1":"17.87"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"17.53","1":"17.53"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"17.58","1":"17.58"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"17.80","1":"17.80"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"17.80","1":"17.80"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"17.80","1":"17.80"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"17.79","1":"17.79"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"17.60","1":"17.60"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"17.85","1":"17.85"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"18.20","1":"18.20"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"18.05","1":"18.05"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"18.00","1":"18.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"19.00","1":"19.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"19.21","1":"19.21"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"18.89","1":"18.89"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"19.15","1":"19.15"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"18.58","1":"18.58"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"19.23","1":"19.23"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"18.51","1":"18.51"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"19.51","1":"19.51"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"19.78","1":"19.78"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"20.07","1":"20.07"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"19.73","1":"19.73"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"18.65","1":"18.65"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"18.99","1":"18.99"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"18.75","1":"18.75"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"18.60","1":"18.60"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"18.44","1":"18.44"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"18.44","1":"18.44"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"18.54","1":"18.54"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"18.26","1":"18.26"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"18.10","1":"18.10"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"18.50","1":"18.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"18.75","1":"18.75"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"18.72","1":"18.72"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"19.25","1":"19.25"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"19.35","1":"19.35"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"19.35","1":"19.35"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"18.60","1":"18.60"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"18.61","1":"18.61"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"19.10","1":"19.10"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"19.40","1":"19.40"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"19.20","1":"19.20"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"19.16","1":"19.16"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"19.80","1":"19.80"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"20.53","1":"20.53"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"20.49","1":"20.49"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"20.32","1":"20.32"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"20.00","1":"20.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"20.10","1":"20.10"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"19.75","1":"19.75"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"20.10","1":"20.10"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"20.10","1":"20.10"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"19.89","1":"19.89"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"19.58","1":"19.58"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"20.09","1":"20.09"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"20.09","1":"20.09"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"19.38","1":"19.38"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"18.85","1":"18.85"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"19.00","1":"19.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"19.05","1":"19.05"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"19.00","1":"19.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"19.17","1":"19.17"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"19.01","1":"19.01"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"19.02","1":"19.02"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"18.83","1":"18.83"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"19.61","1":"19.61"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"19.61","1":"19.61"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"19.44","1":"19.44"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"19.92","1":"19.92"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"19.97","1":"19.97"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"19.99","1":"19.99"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"19.88","1":"19.88"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"19.75","1":"19.75"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"19.65","1":"19.65"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"19.50","1":"19.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"19.29","1":"19.29"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"19.35","1":"19.35"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"19.50","1":"19.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"19.32","1":"19.32"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"19.32","1":"19.32"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"19.04","1":"19.04"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"19.10","1":"19.10"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"19.00","1":"19.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"19.01","1":"19.01"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"19.50","1":"19.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"19.37","1":"19.37"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"18.92","1":"18.92"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"18.85","1":"18.85"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"18.50","1":"18.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"18.80","1":"18.80"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"17.81","1":"17.81"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"17.74","1":"17.74"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"17.95","1":"17.95"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"17.65","1":"17.65"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"17.97","1":"17.97"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"17.80","1":"17.80"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"17.91","1":"17.91"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"18.00","1":"18.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"17.95","1":"17.95"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"18.23","1":"18.23"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"18.00","1":"18.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"17.38","1":"17.38"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"17.81","1":"17.81"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"18.34","1":"18.34"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"18.25","1":"18.25"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"18.55","1":"18.55"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"18.60","1":"18.60"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"18.52","1":"18.52"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"18.27","1":"18.27"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"18.27","1":"18.27"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"18.50","1":"18.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"18.54","1":"18.54"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"18.75","1":"18.75"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"18.58","1":"18.58"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"19.25","1":"19.25"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"20.23","1":"20.23"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"21.24","1":"21.24"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"22.30","1":"22.30"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"21.54","1":"21.54"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"22.33","1":"22.33"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"22.01","1":"22.01"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"21.95","1":"21.95"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"21.79","1":"21.79"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"21.26","1":"21.26"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"21.26","1":"21.26"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"21.60","1":"21.60"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"22.28","1":"22.28"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"22.25","1":"22.25"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"22.50","1":"22.50"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"22.29","1":"22.29"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"22.30","1":"22.30"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"21.73","1":"21.73"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"21.89","1":"21.89"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"21.45","1":"21.45"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"21.88","1":"21.88"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"22.97","1":"22.97"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"22.95","1":"22.95"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"23.13","1":"23.13"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"22.99","1":"22.99"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"23.22","1":"23.22"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"24.38","1":"24.38"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"24.77","1":"24.77"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"24.42","1":"24.42"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"24.42","1":"24.42"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"25.57","1":"25.57"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"24.95","1":"24.95"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"24.75","1":"24.75"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"24.98","1":"24.98"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"25.15","1":"25.15"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"25.58","1":"25.58"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"25.22","1":"25.22"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"26.45","1":"26.45"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"26.89","1":"26.89"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"26.43","1":"26.43"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"23.70","1":"23.70"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"23.50","1":"23.50"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"24.16","1":"24.16"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"24.93","1":"24.93"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"24.89","1":"24.89"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"25.07","1":"25.07"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"25.65","1":"25.65"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"26.29","1":"26.29"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"26.97","1":"26.97"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"28.30","1":"28.30"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"27.52","1":"27.52"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"28.02","1":"28.02"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"28.19","1":"28.19"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"28.75","1":"28.75"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"29.33","1":"29.33"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"29.86","1":"29.86"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"29.50","1":"29.50"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"29.41","1":"29.41"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"28.63","1":"28.63"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"28.37","1":"28.37"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"28.48","1":"28.48"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"28.50","1":"28.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"28.75","1":"28.75"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"28.41","1":"28.41"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"29.45","1":"29.45"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"28.90","1":"28.90"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"28.43","1":"28.43"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"28.25","1":"28.25"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"27.72","1":"27.72"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"27.74","1":"27.74"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"27.75","1":"27.75"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"27.90","1":"27.90"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"27.68","1":"27.68"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"27.99","1":"27.99"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"27.98","1":"27.98"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"27.50","1":"27.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"28.43","1":"28.43"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"27.90","1":"27.90"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"27.51","1":"27.51"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"27.50","1":"27.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"27.40","1":"27.40"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"27.46","1":"27.46"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"27.26","1":"27.26"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"26.62","1":"26.62"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"26.50","1":"26.50"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"26.70","1":"26.70"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"27.29","1":"27.29"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"27.10","1":"27.10"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"26.60","1":"26.60"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"26.90","1":"26.90"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"26.73","1":"26.73"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"26.51","1":"26.51"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"27.50","1":"27.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"27.50","1":"27.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"27.50","1":"27.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"27.96","1":"27.96"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"27.05","1":"27.05"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"27.86","1":"27.86"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"27.07","1":"27.07"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"27.46","1":"27.46"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"27.42","1":"27.42"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"27.50","1":"27.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"28.87","1":"28.87"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"29.78","1":"29.78"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"28.93","1":"28.93"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"29.25","1":"29.25"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"28.51","1":"28.51"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"28.47","1":"28.47"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"28.44","1":"28.44"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"28.74","1":"28.74"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"28.96","1":"28.96"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"28.92","1":"28.92"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"28.55","1":"28.55"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"29.49","1":"29.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"29.40","1":"29.40"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"29.02","1":"29.02"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"28.69","1":"28.69"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"28.46","1":"28.46"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"28.65","1":"28.65"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"28.89","1":"28.89"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"28.40","1":"28.40"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"28.35","1":"28.35"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"28.37","1":"28.37"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"29.31","1":"29.31"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"29.49","1":"29.49"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"29.47","1":"29.47"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"29.13","1":"29.13"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"30.05","1":"30.05"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"30.63","1":"30.63"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"30.88","1":"30.88"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"30.72","1":"30.72"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"30.04","1":"30.04"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"30.24","1":"30.24"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"30.00","1":"30.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"29.71","1":"29.71"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"29.50","1":"29.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"29.19","1":"29.19"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"29.39","1":"29.39"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"29.05","1":"29.05"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"29.45","1":"29.45"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"29.74","1":"29.74"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"29.66","1":"29.66"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"29.78","1":"29.78"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"28.73","1":"28.73"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"28.37","1":"28.37"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"28.20","1":"28.20"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"27.99","1":"27.99"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"28.05","1":"28.05"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"27.80","1":"27.80"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"27.98","1":"27.98"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"27.08","1":"27.08"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"27.04","1":"27.04"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"26.80","1":"26.80"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"26.76","1":"26.76"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"26.51","1":"26.51"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"26.71","1":"26.71"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"27.99","1":"27.99"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"28.12","1":"28.12"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"28.00","1":"28.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"28.06","1":"28.06"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"27.84","1":"27.84"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"27.60","1":"27.60"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"27.11","1":"27.11"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"27.32","1":"27.32"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"27.48","1":"27.48"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"27.50","1":"27.50"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"27.25","1":"27.25"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"27.55","1":"27.55"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"27.45","1":"27.45"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"27.50","1":"27.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"26.60","1":"26.60"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"27.30","1":"27.30"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"27.99","1":"27.99"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"28.37","1":"28.37"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"28.70","1":"28.70"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"28.00","1":"28.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"27.69","1":"27.69"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"28.36","1":"28.36"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"28.50","1":"28.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"27.90","1":"27.90"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"27.99","1":"27.99"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"28.41","1":"28.41"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"28.95","1":"28.95"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"29.95","1":"29.95"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"29.73","1":"29.73"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"30.00","1":"30.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"29.06","1":"29.06"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"28.60","1":"28.60"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"29.20","1":"29.20"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"29.05","1":"29.05"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"28.90","1":"28.90"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"28.84","1":"28.84"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"29.08","1":"29.08"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"30.01","1":"30.01"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"29.69","1":"29.69"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"29.99","1":"29.99"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"29.62","1":"29.62"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"29.39","1":"29.39"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"29.31","1":"29.31"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"29.44","1":"29.44"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"30.02","1":"30.02"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"29.90","1":"29.90"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"29.64","1":"29.64"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"29.79","1":"29.79"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"29.78","1":"29.78"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"29.95","1":"29.95"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"29.75","1":"29.75"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"29.27","1":"29.27"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"29.40","1":"29.40"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"29.50","1":"29.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"30.00","1":"30.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"29.99","1":"29.99"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"29.60","1":"29.60"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"29.51","1":"29.51"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"30.23","1":"30.23"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"30.41","1":"30.41"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"29.85","1":"29.85"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"29.63","1":"29.63"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"30.00","1":"30.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"30.00","1":"30.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"30.05","1":"30.05"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"30.01","1":"30.01"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"29.75","1":"29.75"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"29.55","1":"29.55"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"29.75","1":"29.75"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"29.60","1":"29.60"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"30.14","1":"30.14"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"29.01","1":"29.01"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"28.46","1":"28.46"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"29.30","1":"29.30"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"29.12","1":"29.12"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"29.48","1":"29.48"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"29.00","1":"29.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"29.00","1":"29.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"28.91","1":"28.91"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"28.83","1":"28.83"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"29.40","1":"29.40"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"29.05","1":"29.05"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"28.95","1":"28.95"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"29.00","1":"29.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"29.20","1":"29.20"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"29.15","1":"29.15"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"29.00","1":"29.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"29.01","1":"29.01"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"29.10","1":"29.10"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"28.92","1":"28.92"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"29.07","1":"29.07"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"28.81","1":"28.81"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"28.28","1":"28.28"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"28.88","1":"28.88"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"28.80","1":"28.80"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"27.75","1":"27.75"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"27.77","1":"27.77"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"27.88","1":"27.88"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"27.50","1":"27.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"27.62","1":"27.62"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"27.50","1":"27.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"26.99","1":"26.99"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"26.76","1":"26.76"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"27.50","1":"27.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"26.90","1":"26.90"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"28.10","1":"28.10"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"27.74","1":"27.74"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"26.23","1":"26.23"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"25.31","1":"25.31"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"25.26","1":"25.26"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"25.25","1":"25.25"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"25.49","1":"25.49"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"25.79","1":"25.79"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"25.35","1":"25.35"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"25.30","1":"25.30"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"26.08","1":"26.08"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"26.33","1":"26.33"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"26.01","1":"26.01"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"26.44","1":"26.44"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"26.39","1":"26.39"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"26.23","1":"26.23"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"25.95","1":"25.95"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"25.75","1":"25.75"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"25.25","1":"25.25"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"25.75","1":"25.75"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"25.27","1":"25.27"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"25.20","1":"25.20"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.80","1":"25.80"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.00","1":"26.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"26.25","1":"26.25"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"26.00","1":"26.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"26.25","1":"26.25"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"26.74","1":"26.74"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"26.90","1":"26.90"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"26.27","1":"26.27"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"26.17","1":"26.17"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"26.44","1":"26.44"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"26.25","1":"26.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"26.50","1":"26.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"27.04","1":"27.04"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"27.84","1":"27.84"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"28.36","1":"28.36"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"28.48","1":"28.48"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"28.63","1":"28.63"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"29.22","1":"29.22"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"28.18","1":"28.18"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"29.01","1":"29.01"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"28.85","1":"28.85"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"29.54","1":"29.54"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"30.70","1":"30.70"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"30.26","1":"30.26"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"30.51","1":"30.51"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"30.85","1":"30.85"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"30.89","1":"30.89"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"30.05","1":"30.05"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"30.50","1":"30.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"30.50","1":"30.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"31.25","1":"31.25"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"31.44","1":"31.44"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"31.24","1":"31.24"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"31.00","1":"31.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"30.80","1":"30.80"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"30.50","1":"30.50"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"30.00","1":"30.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"29.35","1":"29.35"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"29.50","1":"29.50"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"29.00","1":"29.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"30.45","1":"30.45"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"30.50","1":"30.50"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"31.97","1":"31.97"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"34.25","1":"34.25"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"35.05","1":"35.05"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"34.50","1":"34.50"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"33.61","1":"33.61"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"34.70","1":"34.70"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"34.40","1":"34.40"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"35.06","1":"35.06"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"34.28","1":"34.28"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"34.60","1":"34.60"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"35.10","1":"35.10"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"35.12","1":"35.12"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"35.19","1":"35.19"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"34.50","1":"34.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"35.21","1":"35.21"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"35.50","1":"35.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"35.90","1":"35.90"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"35.50","1":"35.50"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"35.70","1":"35.70"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"35.97","1":"35.97"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"36.69","1":"36.69"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"36.32","1":"36.32"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"36.56","1":"36.56"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"36.20","1":"36.20"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"36.00","1":"36.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"35.08","1":"35.08"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"35.53","1":"35.53"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"36.12","1":"36.12"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"36.00","1":"36.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"36.00","1":"36.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"36.00","1":"36.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"36.00","1":"36.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"35.25","1":"35.25"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"35.70","1":"35.70"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"34.88","1":"34.88"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"34.99","1":"34.99"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"35.00","1":"35.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"35.16","1":"35.16"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"35.35","1":"35.35"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"35.00","1":"35.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"35.50","1":"35.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"35.50","1":"35.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"35.42","1":"35.42"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"35.98","1":"35.98"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"35.50","1":"35.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"37.26","1":"37.26"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"37.00","1":"37.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"37.20","1":"37.20"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"39.06","1":"39.06"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"39.06","1":"39.06"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"39.00","1":"39.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"38.05","1":"38.05"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"37.55","1":"37.55"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"37.80","1":"37.80"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"37.39","1":"37.39"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"37.11","1":"37.11"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"37.80","1":"37.80"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"37.51","1":"37.51"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"39.00","1":"39.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"38.80","1":"38.80"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"38.02","1":"38.02"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"38.80","1":"38.80"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"37.16","1":"37.16"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"37.50","1":"37.50"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"37.96","1":"37.96"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"38.00","1":"38.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"37.99","1":"37.99"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"37.76","1":"37.76"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"37.85","1":"37.85"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"37.99","1":"37.99"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"37.90","1":"37.90"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"38.50","1":"38.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"38.50","1":"38.50"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"38.00","1":"38.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"38.30","1":"38.30"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"38.39","1":"38.39"},{"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":"38.50","1":"38.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"40.42","1":"40.42"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"39.50","1":"39.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"39.22","1":"39.22"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"40.00","1":"40.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"39.96","1":"39.96"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"39.81","1":"39.81"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"39.87","1":"39.87"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"39.99","1":"39.99"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"39.72","1":"39.72"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"39.65","1":"39.65"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"39.20","1":"39.20"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"38.83","1":"38.83"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"39.50","1":"39.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"39.21","1":"39.21"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"39.23","1":"39.23"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"39.32","1":"39.32"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"40.00","1":"40.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"40.87","1":"40.87"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"40.29","1":"40.29"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"39.16","1":"39.16"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"39.18","1":"39.18"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"39.09","1":"39.09"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"39.14","1":"39.14"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"39.25","1":"39.25"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"39.03","1":"39.03"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"38.71","1":"38.71"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"38.90","1":"38.90"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"39.38","1":"39.38"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"38.81","1":"38.81"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"38.76","1":"38.76"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"38.73","1":"38.73"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"38.83","1":"38.83"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"38.76","1":"38.76"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"38.92","1":"38.92"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"38.81","1":"38.81"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"39.16","1":"39.16"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"39.05","1":"39.05"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"38.90","1":"38.90"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"38.91","1":"38.91"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"38.79","1":"38.79"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"38.75","1":"38.75"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"38.80","1":"38.80"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"38.72","1":"38.72"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"38.57","1":"38.57"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"38.10","1":"38.10"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"38.12","1":"38.12"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"37.80","1":"37.80"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"38.09","1":"38.09"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"38.00","1":"38.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"37.50","1":"37.50"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"37.00","1":"37.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"37.51","1":"37.51"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"38.17","1":"38.17"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"38.17","1":"38.17"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"38.72","1":"38.72"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"38.82","1":"38.82"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"38.51","1":"38.51"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"38.55","1":"38.55"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"37.80","1":"37.80"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"38.09","1":"38.09"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"37.26","1":"37.26"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"38.06","1":"38.06"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"37.41","1":"37.41"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"37.80","1":"37.80"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"37.48","1":"37.48"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"37.25","1":"37.25"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"37.25","1":"37.25"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"37.99","1":"37.99"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"37.83","1":"37.83"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"38.00","1":"38.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"38.64","1":"38.64"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"38.49","1":"38.49"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"39.00","1":"39.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"38.90","1":"38.90"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"38.57","1":"38.57"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"37.98","1":"37.98"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"37.18","1":"37.18"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"37.46","1":"37.46"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"37.72","1":"37.72"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"37.15","1":"37.15"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"36.60","1":"36.60"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"36.95","1":"36.95"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"36.65","1":"36.65"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"36.70","1":"36.70"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"36.95","1":"36.95"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"38.40","1":"38.40"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"38.34","1":"38.34"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"39.55","1":"39.55"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"39.50","1":"39.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"38.92","1":"38.92"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"39.00","1":"39.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"38.77","1":"38.77"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"38.10","1":"38.10"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"38.60","1":"38.60"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"39.00","1":"39.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"39.25","1":"39.25"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"38.73","1":"38.73"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"38.85","1":"38.85"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"38.96","1":"38.96"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"40.90","1":"40.90"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"41.24","1":"41.24"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"39.83","1":"39.83"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"39.31","1":"39.31"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"40.33","1":"40.33"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"40.07","1":"40.07"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"40.54","1":"40.54"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"41.04","1":"41.04"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"40.05","1":"40.05"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"39.48","1":"39.48"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"40.10","1":"40.10"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"39.50","1":"39.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"39.50","1":"39.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"39.46","1":"39.46"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"39.68","1":"39.68"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"39.54","1":"39.54"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"39.45","1":"39.45"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"39.10","1":"39.10"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"39.10","1":"39.10"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"39.00","1":"39.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"39.17","1":"39.17"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"39.01","1":"39.01"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"39.40","1":"39.40"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"39.86","1":"39.86"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"39.56","1":"39.56"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"39.75","1":"39.75"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"40.00","1":"40.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"39.60","1":"39.60"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"39.79","1":"39.79"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"39.98","1":"39.98"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"40.60","1":"40.60"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"40.50","1":"40.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"39.75","1":"39.75"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"40.10","1":"40.10"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"41.36","1":"41.36"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"41.95","1":"41.95"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"41.95","1":"41.95"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"41.05","1":"41.05"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"40.01","1":"40.01"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"41.45","1":"41.45"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"40.48","1":"40.48"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"40.50","1":"40.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"40.08","1":"40.08"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"40.72","1":"40.72"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"41.59","1":"41.59"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"42.29","1":"42.29"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"42.85","1":"42.85"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"43.24","1":"43.24"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"43.99","1":"43.99"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"43.51","1":"43.51"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"43.13","1":"43.13"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"42.52","1":"42.52"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"41.60","1":"41.60"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"41.10","1":"41.10"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"41.00","1":"41.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"42.00","1":"42.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"41.49","1":"41.49"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"41.50","1":"41.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"41.24","1":"41.24"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"41.20","1":"41.20"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"40.05","1":"40.05"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"41.56","1":"41.56"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"41.50","1":"41.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"41.57","1":"41.57"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"41.73","1":"41.73"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"38.35","1":"38.35"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"39.69","1":"39.69"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"41.10","1":"41.10"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"40.79","1":"40.79"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"40.65","1":"40.65"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"40.90","1":"40.90"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"40.11","1":"40.11"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"40.26","1":"40.26"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"40.50","1":"40.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"40.30","1":"40.30"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"39.96","1":"39.96"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"38.49","1":"38.49"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"40.11","1":"40.11"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"41.82","1":"41.82"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"41.79","1":"41.79"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"42.28","1":"42.28"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"41.87","1":"41.87"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"41.50","1":"41.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"40.68","1":"40.68"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"40.75","1":"40.75"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"40.54","1":"40.54"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"42.09","1":"42.09"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"41.51","1":"41.51"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"41.49","1":"41.49"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"41.16","1":"41.16"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"40.77","1":"40.77"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"40.51","1":"40.51"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"40.50","1":"40.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"40.35","1":"40.35"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"41.99","1":"41.99"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"41.21","1":"41.21"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"41.46","1":"41.46"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"41.49","1":"41.49"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"41.32","1":"41.32"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"41.00","1":"41.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"41.00","1":"41.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"41.00","1":"41.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"41.01","1":"41.01"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"41.00","1":"41.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"41.10","1":"41.10"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"41.87","1":"41.87"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"42.47","1":"42.47"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"41.75","1":"41.75"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"41.99","1":"41.99"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"41.60","1":"41.60"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"41.52","1":"41.52"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"42.55","1":"42.55"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"44.67","1":"44.67"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"46.00","1":"46.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"46.56","1":"46.56"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"46.99","1":"46.99"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"46.10","1":"46.10"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"46.61","1":"46.61"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"47.78","1":"47.78"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"47.82","1":"47.82"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"50.21","1":"50.21"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"48.48","1":"48.48"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"50.68","1":"50.68"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"49.98","1":"49.98"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"51.12","1":"51.12"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"51.97","1":"51.97"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"53.05","1":"53.05"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"52.20","1":"52.20"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"51.51","1":"51.51"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"51.51","1":"51.51"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"50.70","1":"50.70"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"50.00","1":"50.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"50.25","1":"50.25"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"49.85","1":"49.85"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"50.01","1":"50.01"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"50.00","1":"50.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"51.11","1":"51.11"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"49.86","1":"49.86"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"48.91","1":"48.91"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"48.79","1":"48.79"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"47.92","1":"47.92"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"48.08","1":"48.08"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"48.34","1":"48.34"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"48.01","1":"48.01"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"48.20","1":"48.20"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"47.47","1":"47.47"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"46.81","1":"46.81"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"47.92","1":"47.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"47.74","1":"47.74"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"45.99","1":"45.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"46.99","1":"46.99"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"46.70","1":"46.70"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"46.93","1":"46.93"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"46.40","1":"46.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"46.51","1":"46.51"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"47.00","1":"47.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"48.46","1":"48.46"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"48.25","1":"48.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"50.66","1":"50.66"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"50.27","1":"50.27"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"50.99","1":"50.99"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"50.01","1":"50.01"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"52.97","1":"52.97"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"54.94","1":"54.94"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"53.01","1":"53.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"51.73","1":"51.73"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"51.00","1":"51.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"50.21","1":"50.21"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"50.55","1":"50.55"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"50.75","1":"50.75"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"51.32","1":"51.32"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"50.71","1":"50.71"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"50.85","1":"50.85"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"50.98","1":"50.98"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"50.50","1":"50.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"50.00","1":"50.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"49.95","1":"49.95"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"50.70","1":"50.70"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"50.00","1":"50.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"49.94","1":"49.94"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"49.48","1":"49.48"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"49.97","1":"49.97"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"49.99","1":"49.99"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"48.70","1":"48.70"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"47.60","1":"47.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"48.18","1":"48.18"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"48.67","1":"48.67"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"47.85","1":"47.85"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"47.51","1":"47.51"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"46.50","1":"46.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"47.50","1":"47.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"47.53","1":"47.53"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"46.04","1":"46.04"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"47.00","1":"47.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"47.00","1":"47.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"46.53","1":"46.53"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"46.60","1":"46.60"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"47.00","1":"47.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"44.31","1":"44.31"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"46.50","1":"46.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"46.54","1":"46.54"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"46.34","1":"46.34"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"44.94","1":"44.94"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"43.50","1":"43.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"44.50","1":"44.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"42.28","1":"42.28"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"44.10","1":"44.10"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"44.50","1":"44.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"45.47","1":"45.47"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"44.50","1":"44.50"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"46.35","1":"46.35"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"45.00","1":"45.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"45.00","1":"45.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"45.00","1":"45.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"46.85","1":"46.85"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"46.00","1":"46.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"45.00","1":"45.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"45.99","1":"45.99"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"45.45","1":"45.45"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"46.05","1":"46.05"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"45.99","1":"45.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"45.66","1":"45.66"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"45.65","1":"45.65"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"46.00","1":"46.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"46.35","1":"46.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"44.55","1":"44.55"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"44.10","1":"44.10"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"44.00","1":"44.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"45.00","1":"45.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"43.94","1":"43.94"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"44.50","1":"44.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"43.99","1":"43.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"45.99","1":"45.99"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"43.74","1":"43.74"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"44.00","1":"44.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"43.79","1":"43.79"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"44.10","1":"44.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"43.70","1":"43.70"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"44.25","1":"44.25"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"44.00","1":"44.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"43.00","1":"43.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"41.49","1":"41.49"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"41.00","1":"41.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"41.99","1":"41.99"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"41.90","1":"41.90"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"41.75","1":"41.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"41.50","1":"41.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"41.52","1":"41.52"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"40.96","1":"40.96"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"40.57","1":"40.57"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"40.23","1":"40.23"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"40.01","1":"40.01"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"40.02","1":"40.02"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"39.80","1":"39.80"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"40.40","1":"40.40"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"40.25","1":"40.25"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"40.01","1":"40.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"39.78","1":"39.78"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"39.38","1":"39.38"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"39.16","1":"39.16"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"40.83","1":"40.83"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"40.49","1":"40.49"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"41.67","1":"41.67"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"42.94","1":"42.94"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"42.61","1":"42.61"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"42.06","1":"42.06"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"41.75","1":"41.75"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"40.70","1":"40.70"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"41.85","1":"41.85"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"43.23","1":"43.23"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"42.46","1":"42.46"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"42.29","1":"42.29"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"44.10","1":"44.10"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"46.00","1":"46.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"46.19","1":"46.19"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"46.26","1":"46.26"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"46.24","1":"46.24"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"46.75","1":"46.75"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"47.25","1":"47.25"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"46.95","1":"46.95"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"47.01","1":"47.01"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"47.03","1":"47.03"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"47.06","1":"47.06"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"48.23","1":"48.23"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"48.00","1":"48.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"49.00","1":"49.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"49.16","1":"49.16"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"48.00","1":"48.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"47.06","1":"47.06"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"45.20","1":"45.20"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"46.50","1":"46.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"45.01","1":"45.01"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"47.26","1":"47.26"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"49.60","1":"49.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"49.02","1":"49.02"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"48.95","1":"48.95"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"48.50","1":"48.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"48.00","1":"48.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"47.50","1":"47.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"47.11","1":"47.11"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"48.00","1":"48.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"48.00","1":"48.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"49.12","1":"49.12"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"48.80","1":"48.80"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"47.34","1":"47.34"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"49.00","1":"49.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"49.03","1":"49.03"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"48.60","1":"48.60"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"49.40","1":"49.40"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"49.49","1":"49.49"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"49.45","1":"49.45"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"50.00","1":"50.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"49.97","1":"49.97"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"50.48","1":"50.48"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"50.95","1":"50.95"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"51.62","1":"51.62"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"51.92","1":"51.92"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"51.99","1":"51.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"51.00","1":"51.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"50.19","1":"50.19"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"50.23","1":"50.23"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"50.11","1":"50.11"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"49.93","1":"49.93"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"50.00","1":"50.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"49.75","1":"49.75"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"49.82","1":"49.82"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"50.00","1":"50.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"50.00","1":"50.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"49.18","1":"49.18"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"47.97","1":"47.97"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"47.72","1":"47.72"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"47.05","1":"47.05"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"47.04","1":"47.04"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"47.64","1":"47.64"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"47.10","1":"47.10"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"47.58","1":"47.58"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"47.50","1":"47.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"48.21","1":"48.21"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"48.00","1":"48.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"48.50","1":"48.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"48.65","1":"48.65"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"48.33","1":"48.33"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"48.25","1":"48.25"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"48.43","1":"48.43"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"47.96","1":"47.96"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"47.20","1":"47.20"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"46.96","1":"46.96"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"46.75","1":"46.75"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"46.89","1":"46.89"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"46.12","1":"46.12"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"46.48","1":"46.48"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"46.48","1":"46.48"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"46.50","1":"46.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"46.56","1":"46.56"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"47.00","1":"47.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"46.00","1":"46.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"45.07","1":"45.07"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"45.10","1":"45.10"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"45.10","1":"45.10"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"45.12","1":"45.12"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"45.12","1":"45.12"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"46.37","1":"46.37"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"45.25","1":"45.25"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"46.00","1":"46.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"46.00","1":"46.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"45.90","1":"45.90"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"45.99","1":"45.99"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"46.00","1":"46.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"46.00","1":"46.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"45.40","1":"45.40"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"45.40","1":"45.40"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"45.50","1":"45.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"45.50","1":"45.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"45.40","1":"45.40"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"45.75","1":"45.75"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"46.20","1":"46.20"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"46.21","1":"46.21"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"45.98","1":"45.98"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"45.00","1":"45.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"45.99","1":"45.99"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"44.42","1":"44.42"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"44.04","1":"44.04"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"44.25","1":"44.25"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"44.73","1":"44.73"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"44.99","1":"44.99"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"44.53","1":"44.53"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"43.61","1":"43.61"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"44.99","1":"44.99"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"44.50","1":"44.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"43.50","1":"43.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"44.85","1":"44.85"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"44.10","1":"44.10"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"43.87","1":"43.87"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"45.40","1":"45.40"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"45.30","1":"45.30"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"45.48","1":"45.48"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"44.00","1":"44.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"45.00","1":"45.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"44.75","1":"44.75"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"43.50","1":"43.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"45.00","1":"45.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"43.75","1":"43.75"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"43.15","1":"43.15"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"42.00","1":"42.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"41.90","1":"41.90"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"42.50","1":"42.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"42.10","1":"42.10"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"42.49","1":"42.49"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"41.80","1":"41.80"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"40.75","1":"40.75"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"41.39","1":"41.39"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"43.45","1":"43.45"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"43.95","1":"43.95"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"44.00","1":"44.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"43.30","1":"43.30"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"42.48","1":"42.48"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"42.17","1":"42.17"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"43.94","1":"43.94"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"44.00","1":"44.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"42.50","1":"42.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"42.00","1":"42.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"42.00","1":"42.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"42.00","1":"42.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"40.75","1":"40.75"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"40.81","1":"40.81"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"42.00","1":"42.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"40.72","1":"40.72"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"40.74","1":"40.74"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"41.06","1":"41.06"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"41.00","1":"41.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"41.03","1":"41.03"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"41.60","1":"41.60"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"41.00","1":"41.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"41.40","1":"41.40"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"41.12","1":"41.12"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"41.30","1":"41.30"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"41.95","1":"41.95"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"41.86","1":"41.86"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"41.50","1":"41.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"41.50","1":"41.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"42.25","1":"42.25"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"41.70","1":"41.70"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"41.50","1":"41.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"41.80","1":"41.80"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"41.50","1":"41.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"41.95","1":"41.95"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"41.52","1":"41.52"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"41.87","1":"41.87"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"42.60","1":"42.60"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"42.50","1":"42.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"42.99","1":"42.99"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"42.55","1":"42.55"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"42.25","1":"42.25"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"42.99","1":"42.99"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"42.99","1":"42.99"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"42.15","1":"42.15"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"42.64","1":"42.64"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"43.74","1":"43.74"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"44.30","1":"44.30"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"43.05","1":"43.05"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"43.25","1":"43.25"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"42.51","1":"42.51"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"42.40","1":"42.40"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"42.50","1":"42.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"41.50","1":"41.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"42.99","1":"42.99"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"42.50","1":"42.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"42.49","1":"42.49"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"42.50","1":"42.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"41.50","1":"41.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"41.50","1":"41.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"41.30","1":"41.30"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"42.64","1":"42.64"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"42.81","1":"42.81"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"42.50","1":"42.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"42.05","1":"42.05"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"43.00","1":"43.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"42.00","1":"42.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"42.89","1":"42.89"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"42.05","1":"42.05"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"42.11","1":"42.11"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"41.70","1":"41.70"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"43.28","1":"43.28"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"42.50","1":"42.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"42.11","1":"42.11"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"43.48","1":"43.48"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"43.80","1":"43.80"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"45.17","1":"45.17"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"45.98","1":"45.98"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"46.03","1":"46.03"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"46.80","1":"46.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"46.75","1":"46.75"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"47.00","1":"47.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"47.00","1":"47.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"47.00","1":"47.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"46.50","1":"46.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"46.58","1":"46.58"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"45.50","1":"45.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"45.00","1":"45.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"45.50","1":"45.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"45.56","1":"45.56"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"45.61","1":"45.61"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"46.52","1":"46.52"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"46.93","1":"46.93"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"47.90","1":"47.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"48.05","1":"48.05"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"48.25","1":"48.25"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"49.51","1":"49.51"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"50.63","1":"50.63"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"52.83","1":"52.83"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"52.36","1":"52.36"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"51.99","1":"51.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"51.11","1":"51.11"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"52.20","1":"52.20"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"53.16","1":"53.16"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"53.03","1":"53.03"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"52.50","1":"52.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"52.43","1":"52.43"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"52.23","1":"52.23"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"51.52","1":"51.52"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"51.92","1":"51.92"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"52.50","1":"52.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"54.85","1":"54.85"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"55.95","1":"55.95"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"57.98","1":"57.98"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"57.52","1":"57.52"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"56.50","1":"56.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"56.41","1":"56.41"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"56.55","1":"56.55"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"56.38","1":"56.38"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"56.39","1":"56.39"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"56.02","1":"56.02"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"56.50","1":"56.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"56.43","1":"56.43"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"55.01","1":"55.01"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"55.70","1":"55.70"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"56.00","1":"56.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"55.50","1":"55.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"57.10","1":"57.10"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"55.55","1":"55.55"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"55.03","1":"55.03"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"56.89","1":"56.89"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"56.00","1":"56.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"55.52","1":"55.52"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"55.05","1":"55.05"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"55.00","1":"55.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"56.05","1":"56.05"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"55.54","1":"55.54"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"54.51","1":"54.51"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"55.50","1":"55.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"54.00","1":"54.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"52.99","1":"52.99"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"52.10","1":"52.10"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"52.35","1":"52.35"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"54.96","1":"54.96"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"57.70","1":"57.70"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"58.00","1":"58.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"58.07","1":"58.07"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"58.50","1":"58.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"58.00","1":"58.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"57.99","1":"57.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"58.27","1":"58.27"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"59.78","1":"59.78"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"60.52","1":"60.52"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"59.68","1":"59.68"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"61.07","1":"61.07"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"61.00","1":"61.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"60.09","1":"60.09"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"61.75","1":"61.75"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"59.60","1":"59.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"59.00","1":"59.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"58.03","1":"58.03"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"58.10","1":"58.10"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"57.98","1":"57.98"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"57.25","1":"57.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"59.00","1":"59.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"59.04","1":"59.04"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"61.89","1":"61.89"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"62.30","1":"62.30"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"62.50","1":"62.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"61.80","1":"61.80"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"64.89","1":"64.89"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"68.06","1":"68.06"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"68.22","1":"68.22"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"69.55","1":"69.55"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"72.11","1":"72.11"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"70.97","1":"70.97"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"68.62","1":"68.62"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"67.09","1":"67.09"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"65.24","1":"65.24"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"66.30","1":"66.30"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"65.40","1":"65.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"65.00","1":"65.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"64.90","1":"64.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"68.11","1":"68.11"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"67.98","1":"67.98"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"67.24","1":"67.24"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"69.00","1":"69.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"65.89","1":"65.89"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"66.66","1":"66.66"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"65.92","1":"65.92"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"66.99","1":"66.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"67.85","1":"67.85"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"66.09","1":"66.09"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"65.99","1":"65.99"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"65.75","1":"65.75"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"64.37","1":"64.37"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"64.02","1":"64.02"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"64.00","1":"64.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"64.74","1":"64.74"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"66.00","1":"66.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"67.16","1":"67.16"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"66.98","1":"66.98"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"65.80","1":"65.80"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"65.92","1":"65.92"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"66.18","1":"66.18"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"68.10","1":"68.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"68.17","1":"68.17"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"69.00","1":"69.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"69.77","1":"69.77"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"70.10","1":"70.10"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"69.80","1":"69.80"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"70.23","1":"70.23"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"69.00","1":"69.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"69.53","1":"69.53"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"67.84","1":"67.84"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"66.90","1":"66.90"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"65.00","1":"65.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"66.00","1":"66.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"66.27","1":"66.27"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"66.71","1":"66.71"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"65.24","1":"65.24"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"65.00","1":"65.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"63.90","1":"63.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"65.58","1":"65.58"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"65.50","1":"65.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"66.25","1":"66.25"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"65.50","1":"65.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"67.80","1":"67.80"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"67.50","1":"67.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"65.20","1":"65.20"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"65.00","1":"65.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"65.25","1":"65.25"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"65.25","1":"65.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"67.00","1":"67.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"67.90","1":"67.90"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"68.00","1":"68.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"69.00","1":"69.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"70.00","1":"70.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"70.00","1":"70.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"70.00","1":"70.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"70.95","1":"70.95"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"71.50","1":"71.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"71.50","1":"71.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"71.50","1":"71.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"74.98","1":"74.98"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"73.10","1":"73.10"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"72.97","1":"72.97"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"74.98","1":"74.98"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"75.16","1":"75.16"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"75.94","1":"75.94"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"76.08","1":"76.08"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"73.00","1":"73.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"72.05","1":"72.05"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"72.00","1":"72.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"75.60","1":"75.60"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"79.38","1":"79.38"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"79.01","1":"79.01"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"79.10","1":"79.10"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"83.05","1":"83.05"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"80.61","1":"80.61"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"80.00","1":"80.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"80.98","1":"80.98"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"80.98","1":"80.98"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"81.55","1":"81.55"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"81.63","1":"81.63"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"80.50","1":"80.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"80.50","1":"80.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"80.50","1":"80.50"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"80.30","1":"80.30"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"80.45","1":"80.45"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"80.00","1":"80.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"79.25","1":"79.25"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"78.12","1":"78.12"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"78.50","1":"78.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"80.17","1":"80.17"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"81.75","1":"81.75"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"84.66","1":"84.66"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"85.02","1":"85.02"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"85.25","1":"85.25"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"83.23","1":"83.23"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"80.02","1":"80.02"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"81.02","1":"81.02"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"81.75","1":"81.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"84.66","1":"84.66"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"85.00","1":"85.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"84.45","1":"84.45"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"84.00","1":"84.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"83.74","1":"83.74"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"84.00","1":"84.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"82.61","1":"82.61"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"82.75","1":"82.75"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"80.38","1":"80.38"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"78.54","1":"78.54"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"82.90","1":"82.90"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"78.87","1":"78.87"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"75.05","1":"75.05"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"77.50","1":"77.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"79.79","1":"79.79"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"75.81","1":"75.81"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"72.51","1":"72.51"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"72.51","1":"72.51"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"72.97","1":"72.97"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"74.58","1":"74.58"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"75.01","1":"75.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"76.28","1":"76.28"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"75.88","1":"75.88"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"78.09","1":"78.09"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"80.31","1":"80.31"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"80.01","1":"80.01"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"78.27","1":"78.27"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"78.26","1":"78.26"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"79.32","1":"79.32"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"79.49","1":"79.49"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"79.01","1":"79.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"78.99","1":"78.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"80.51","1":"80.51"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"80.50","1":"80.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"78.89","1":"78.89"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"78.58","1":"78.58"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"75.44","1":"75.44"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"74.46","1":"74.46"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"72.00","1":"72.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"71.00","1":"71.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"72.75","1":"72.75"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"71.95","1":"71.95"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"73.00","1":"73.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"73.64","1":"73.64"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"72.32","1":"72.32"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"73.63","1":"73.63"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"73.70","1":"73.70"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"73.64","1":"73.64"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"72.94","1":"72.94"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"71.61","1":"71.61"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"70.49","1":"70.49"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"70.14","1":"70.14"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"70.10","1":"70.10"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"73.01","1":"73.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"75.77","1":"75.77"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"77.93","1":"77.93"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"77.67","1":"77.67"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"77.00","1":"77.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"73.96","1":"73.96"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"72.83","1":"72.83"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"71.99","1":"71.99"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"71.01","1":"71.01"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"73.88","1":"73.88"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"73.30","1":"73.30"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"71.63","1":"71.63"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"74.43","1":"74.43"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"72.40","1":"72.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"69.91","1":"69.91"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"69.47","1":"69.47"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"68.50","1":"68.50"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"69.45","1":"69.45"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"68.25","1":"68.25"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"67.01","1":"67.01"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"67.00","1":"67.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"68.00","1":"68.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"67.50","1":"67.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"68.10","1":"68.10"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"69.41","1":"69.41"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"69.50","1":"69.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"67.64","1":"67.64"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"67.60","1":"67.60"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"66.69","1":"66.69"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"65.66","1":"65.66"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"65.25","1":"65.25"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"65.52","1":"65.52"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"66.34","1":"66.34"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"67.00","1":"67.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"66.99","1":"66.99"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"66.90","1":"66.90"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"66.50","1":"66.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"67.00","1":"67.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"67.18","1":"67.18"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"68.80","1":"68.80"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"68.72","1":"68.72"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"68.28","1":"68.28"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"66.75","1":"66.75"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"67.80","1":"67.80"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"67.86","1":"67.86"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"66.51","1":"66.51"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"66.00","1":"66.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"66.00","1":"66.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"66.99","1":"66.99"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"64.60","1":"64.60"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"65.17","1":"65.17"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"64.24","1":"64.24"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"64.00","1":"64.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"64.49","1":"64.49"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"61.93","1":"61.93"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"62.95","1":"62.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"63.51","1":"63.51"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"63.82","1":"63.82"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"64.00","1":"64.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"63.95","1":"63.95"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"65.00","1":"65.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"64.96","1":"64.96"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"67.48","1":"67.48"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"67.96","1":"67.96"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"67.10","1":"67.10"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"67.20","1":"67.20"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"70.56","1":"70.56"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"71.55","1":"71.55"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"71.50","1":"71.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"72.00","1":"72.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"70.92","1":"70.92"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"72.00","1":"72.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"74.27","1":"74.27"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"75.18","1":"75.18"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"73.42","1":"73.42"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"73.56","1":"73.56"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"74.26","1":"74.26"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"74.71","1":"74.71"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"76.67","1":"76.67"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"76.83","1":"76.83"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"76.83","1":"76.83"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"74.25","1":"74.25"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"74.55","1":"74.55"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"78.26","1":"78.26"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"77.25","1":"77.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"76.90","1":"76.90"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"77.25","1":"77.25"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"75.09","1":"75.09"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"76.20","1":"76.20"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"76.99","1":"76.99"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"76.25","1":"76.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"77.00","1":"77.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"76.60","1":"76.60"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"76.00","1":"76.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"74.45","1":"74.45"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"75.00","1":"75.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"75.06","1":"75.06"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"75.01","1":"75.01"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"75.00","1":"75.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"76.68","1":"76.68"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"75.00","1":"75.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"76.83","1":"76.83"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"78.00","1":"78.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"77.00","1":"77.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"76.13","1":"76.13"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"75.80","1":"75.80"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"75.74","1":"75.74"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"76.00","1":"76.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"75.84","1":"75.84"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"76.00","1":"76.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"76.40","1":"76.40"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"75.25","1":"75.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"76.65","1":"76.65"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"78.45","1":"78.45"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"80.13","1":"80.13"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"77.70","1":"77.70"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"78.51","1":"78.51"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"79.09","1":"79.09"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"80.04","1":"80.04"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"79.64","1":"79.64"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"79.01","1":"79.01"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"78.55","1":"78.55"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"78.00","1":"78.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"79.80","1":"79.80"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"79.47","1":"79.47"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"77.05","1":"77.05"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"78.42","1":"78.42"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"77.75","1":"77.75"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"77.00","1":"77.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"77.76","1":"77.76"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"78.99","1":"78.99"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"79.39","1":"79.39"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"78.33","1":"78.33"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"78.25","1":"78.25"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"78.16","1":"78.16"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"78.10","1":"78.10"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"78.95","1":"78.95"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"78.00","1":"78.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"79.10","1":"79.10"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"79.80","1":"79.80"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"80.18","1":"80.18"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"78.28","1":"78.28"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"77.01","1":"77.01"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"74.66","1":"74.66"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"72.70","1":"72.70"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"73.97","1":"73.97"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"74.03","1":"74.03"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"73.00","1":"73.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"74.49","1":"74.49"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"75.90","1":"75.90"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"73.46","1":"73.46"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"72.17","1":"72.17"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"74.50","1":"74.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"74.99","1":"74.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"74.50","1":"74.50"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"72.45","1":"72.45"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"75.61","1":"75.61"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"78.01","1":"78.01"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"76.50","1":"76.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"78.08","1":"78.08"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"81.98","1":"81.98"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"86.07","1":"86.07"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"87.39","1":"87.39"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"83.84","1":"83.84"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"80.48","1":"80.48"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"80.01","1":"80.01"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"80.14","1":"80.14"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"81.00","1":"81.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"81.78","1":"81.78"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"81.72","1":"81.72"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"81.72","1":"81.72"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"82.50","1":"82.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"82.00","1":"82.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"82.50","1":"82.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"80.50","1":"80.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"81.50","1":"81.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"83.50","1":"83.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"87.44","1":"87.44"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"91.81","1":"91.81"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"89.69","1":"89.69"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"89.92","1":"89.92"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"89.68","1":"89.68"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"91.47","1":"91.47"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"91.00","1":"91.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"91.01","1":"91.01"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"90.97","1":"90.97"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"91.31","1":"91.31"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"91.50","1":"91.50"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"89.94","1":"89.94"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"89.67","1":"89.67"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"90.00","1":"90.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"90.86","1":"90.86"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"91.00","1":"91.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"91.00","1":"91.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"91.63","1":"91.63"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"91.00","1":"91.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"91.23","1":"91.23"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"90.44","1":"90.44"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"90.50","1":"90.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"90.30","1":"90.30"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"92.75","1":"92.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"92.50","1":"92.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"93.00","1":"93.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"93.10","1":"93.10"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"93.00","1":"93.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"94.12","1":"94.12"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"93.00","1":"93.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"93.65","1":"93.65"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"92.99","1":"92.99"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"92.81","1":"92.81"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"92.60","1":"92.60"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"93.00","1":"93.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"92.10","1":"92.10"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"92.22","1":"92.22"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"93.00","1":"93.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"94.00","1":"94.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"94.50","1":"94.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"95.15","1":"95.15"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"93.00","1":"93.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"84.00","1":"84.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"86.96","1":"86.96"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"87.00","1":"87.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"89.95","1":"89.95"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"86.03","1":"86.03"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"88.82","1":"88.82"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"89.18","1":"89.18"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"91.50","1":"91.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"91.00","1":"91.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"89.95","1":"89.95"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"90.54","1":"90.54"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"90.15","1":"90.15"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"88.13","1":"88.13"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"91.28","1":"91.28"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"90.63","1":"90.63"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"91.06","1":"91.06"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"92.00","1":"92.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"91.92","1":"91.92"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"90.25","1":"90.25"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"91.95","1":"91.95"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"94.06","1":"94.06"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"95.50","1":"95.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"95.00","1":"95.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"94.01","1":"94.01"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"95.48","1":"95.48"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"95.96","1":"95.96"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"96.36","1":"96.36"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"97.50","1":"97.50"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"98.96","1":"98.96"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"99.26","1":"99.26"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"98.21","1":"98.21"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"98.99","1":"98.99"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"97.42","1":"97.42"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"96.46","1":"96.46"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"96.20","1":"96.20"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"94.71","1":"94.71"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"96.01","1":"96.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"95.40","1":"95.40"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"93.99","1":"93.99"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"94.38","1":"94.38"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"93.21","1":"93.21"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"94.21","1":"94.21"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"94.50","1":"94.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"95.04","1":"95.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"94.00","1":"94.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"93.13","1":"93.13"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"92.00","1":"92.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"92.74","1":"92.74"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"93.01","1":"93.01"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"93.71","1":"93.71"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"96.29","1":"96.29"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"98.25","1":"98.25"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"99.22","1":"99.22"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"99.60","1":"99.60"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"95.85","1":"95.85"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"95.42","1":"95.42"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"95.09","1":"95.09"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"93.96","1":"93.96"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"90.17","1":"90.17"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"89.72","1":"89.72"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"90.17","1":"90.17"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"89.17","1":"89.17"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"88.36","1":"88.36"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"85.16","1":"85.16"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"84.77","1":"84.77"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"85.54","1":"85.54"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"86.06","1":"86.06"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"83.64","1":"83.64"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"87.59","1":"87.59"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"90.48","1":"90.48"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"92.39","1":"92.39"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"88.81","1":"88.81"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"88.82","1":"88.82"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"89.71","1":"89.71"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"88.52","1":"88.52"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"88.92","1":"88.92"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"89.47","1":"89.47"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"89.89","1":"89.89"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"88.70","1":"88.70"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"89.01","1":"89.01"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"89.03","1":"89.03"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"88.50","1":"88.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"88.83","1":"88.83"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"88.03","1":"88.03"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"88.23","1":"88.23"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"88.49","1":"88.49"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"89.00","1":"89.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"89.80","1":"89.80"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"89.25","1":"89.25"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"89.49","1":"89.49"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"90.17","1":"90.17"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"88.79","1":"88.79"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"91.42","1":"91.42"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"95.66","1":"95.66"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"95.00","1":"95.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"95.71","1":"95.71"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"94.45","1":"94.45"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"92.07","1":"92.07"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"93.92","1":"93.92"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"93.94","1":"93.94"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"93.98","1":"93.98"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"93.93","1":"93.93"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"92.99","1":"92.99"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"91.98","1":"91.98"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"92.99","1":"92.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"94.45","1":"94.45"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"93.58","1":"93.58"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"92.41","1":"92.41"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"93.98","1":"93.98"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"96.08","1":"96.08"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"99.01","1":"99.01"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"101.04","1":"101.04"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"100.42","1":"100.42"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"99.72","1":"99.72"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"100.94","1":"100.94"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"101.58","1":"101.58"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"103.59","1":"103.59"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"98.42","1":"98.42"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"96.11","1":"96.11"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"96.47","1":"96.47"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"95.72","1":"95.72"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"96.15","1":"96.15"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"95.09","1":"95.09"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"95.38","1":"95.38"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"95.48","1":"95.48"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"96.14","1":"96.14"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"95.79","1":"95.79"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"95.40","1":"95.40"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"97.24","1":"97.24"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"98.97","1":"98.97"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"99.05","1":"99.05"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"98.50","1":"98.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"97.80","1":"97.80"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"97.47","1":"97.47"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"98.64","1":"98.64"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"97.99","1":"97.99"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"95.57","1":"95.57"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"96.52","1":"96.52"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"95.61","1":"95.61"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"94.97","1":"94.97"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"96.14","1":"96.14"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"95.92","1":"95.92"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"95.95","1":"95.95"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"95.50","1":"95.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"95.44","1":"95.44"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"94.44","1":"94.44"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"93.81","1":"93.81"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"94.13","1":"94.13"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"95.62","1":"95.62"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"97.00","1":"97.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"97.40","1":"97.40"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"97.03","1":"97.03"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"97.00","1":"97.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"95.14","1":"95.14"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"93.51","1":"93.51"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"92.64","1":"92.64"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"92.95","1":"92.95"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"92.93","1":"92.93"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"92.91","1":"92.91"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"94.03","1":"94.03"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"93.78","1":"93.78"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"85.27","1":"85.27"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"84.96","1":"84.96"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"84.14","1":"84.14"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"84.18","1":"84.18"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"84.48","1":"84.48"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"82.63","1":"82.63"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"85.86","1":"85.86"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"86.73","1":"86.73"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"86.98","1":"86.98"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"87.97","1":"87.97"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"87.07","1":"87.07"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"90.18","1":"90.18"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"91.71","1":"91.71"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"92.04","1":"92.04"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"89.30","1":"89.30"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"89.41","1":"89.41"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"86.85","1":"86.85"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"87.81","1":"87.81"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"88.96","1":"88.96"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"87.45","1":"87.45"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"87.17","1":"87.17"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"87.57","1":"87.57"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"87.67","1":"87.67"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"87.10","1":"87.10"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"86.34","1":"86.34"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"84.79","1":"84.79"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"84.60","1":"84.60"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"85.95","1":"85.95"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"87.16","1":"87.16"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"86.16","1":"86.16"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"85.22","1":"85.22"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"85.42","1":"85.42"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"84.57","1":"84.57"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"85.23","1":"85.23"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"82.95","1":"82.95"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"83.03","1":"83.03"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"82.77","1":"82.77"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"82.02","1":"82.02"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"82.52","1":"82.52"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"82.04","1":"82.04"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"82.61","1":"82.61"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"82.96","1":"82.96"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"82.55","1":"82.55"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"81.97","1":"81.97"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"82.11","1":"82.11"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"81.68","1":"81.68"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"80.81","1":"80.81"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"81.67","1":"81.67"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"81.56","1":"81.56"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"81.41","1":"81.41"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"81.68","1":"81.68"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"81.97","1":"81.97"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"81.89","1":"81.89"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"81.25","1":"81.25"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"79.65","1":"79.65"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"79.12","1":"79.12"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"78.09","1":"78.09"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"76.58","1":"76.58"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"75.09","1":"75.09"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"74.52","1":"74.52"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"75.02","1":"75.02"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"76.44","1":"76.44"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"77.94","1":"77.94"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"79.50","1":"79.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"77.74","1":"77.74"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"75.32","1":"75.32"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"74.02","1":"74.02"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"76.52","1":"76.52"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"75.29","1":"75.29"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"75.12","1":"75.12"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"74.86","1":"74.86"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"72.83","1":"72.83"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"69.20","1":"69.20"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"70.60","1":"70.60"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"70.52","1":"70.52"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"70.51","1":"70.51"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"72.13","1":"72.13"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"71.83","1":"71.83"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"72.28","1":"72.28"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"72.01","1":"72.01"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"71.87","1":"71.87"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"74.53","1":"74.53"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"74.39","1":"74.39"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"74.65","1":"74.65"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"73.20","1":"73.20"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"72.45","1":"72.45"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"71.71","1":"71.71"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"72.14","1":"72.14"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"72.04","1":"72.04"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"72.55","1":"72.55"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"73.00","1":"73.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"73.54","1":"73.54"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"73.46","1":"73.46"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"76.41","1":"76.41"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"76.36","1":"76.36"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"76.10","1":"76.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"78.64","1":"78.64"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"82.28","1":"82.28"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"81.99","1":"81.99"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"80.92","1":"80.92"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"81.45","1":"81.45"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"79.98","1":"79.98"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"79.93","1":"79.93"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"78.04","1":"78.04"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"78.05","1":"78.05"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"78.50","1":"78.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"79.03","1":"79.03"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"79.04","1":"79.04"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"79.82","1":"79.82"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"79.75","1":"79.75"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"78.29","1":"78.29"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"78.12","1":"78.12"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"77.96","1":"77.96"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"78.99","1":"78.99"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"78.59","1":"78.59"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"78.16","1":"78.16"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"77.91","1":"77.91"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"77.13","1":"77.13"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"79.44","1":"79.44"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"78.50","1":"78.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"80.27","1":"80.27"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"83.94","1":"83.94"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"84.57","1":"84.57"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"88.24","1":"88.24"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"88.33","1":"88.33"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"86.82","1":"86.82"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"82.48","1":"82.48"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"83.28","1":"83.28"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"84.08","1":"84.08"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"82.67","1":"82.67"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"83.90","1":"83.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"85.48","1":"85.48"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"87.36","1":"87.36"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"90.62","1":"90.62"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"88.97","1":"88.97"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"90.41","1":"90.41"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"90.73","1":"90.73"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"89.67","1":"89.67"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"89.74","1":"89.74"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"89.50","1":"89.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"89.50","1":"89.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"90.02","1":"90.02"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"90.61","1":"90.61"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"93.86","1":"93.86"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"94.40","1":"94.40"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"96.48","1":"96.48"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"94.99","1":"94.99"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"94.34","1":"94.34"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"93.37","1":"93.37"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"93.20","1":"93.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"97.85","1":"97.85"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"96.30","1":"96.30"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"96.00","1":"96.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"95.13","1":"95.13"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"96.33","1":"96.33"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"97.57","1":"97.57"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"96.57","1":"96.57"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"95.25","1":"95.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"96.04","1":"96.04"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"98.84","1":"98.84"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"101.77","1":"101.77"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"102.99","1":"102.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"101.89","1":"101.89"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"102.02","1":"102.02"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"104.35","1":"104.35"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"106.21","1":"106.21"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"104.90","1":"104.90"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"106.16","1":"106.16"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"105.94","1":"105.94"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"106.19","1":"106.19"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"106.10","1":"106.10"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"103.92","1":"103.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"103.23","1":"103.23"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"102.56","1":"102.56"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"102.14","1":"102.14"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"102.73","1":"102.73"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"99.87","1":"99.87"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"101.04","1":"101.04"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"100.50","1":"100.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"98.81","1":"98.81"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"97.24","1":"97.24"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"98.39","1":"98.39"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"98.91","1":"98.91"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"98.85","1":"98.85"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"100.72","1":"100.72"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.88","1":"99.88"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.05","1":"99.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"99.15","1":"99.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"99.05","1":"99.05"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"99.15","1":"99.15"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"95.28","1":"95.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"98.10","1":"98.10"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"97.27","1":"97.27"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"95.22","1":"95.22"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"99.33","1":"99.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"100.63","1":"100.63"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"99.56","1":"99.56"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"96.65","1":"96.65"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"97.30","1":"97.30"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"94.40","1":"94.40"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"87.99","1":"87.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"90.67","1":"90.67"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"90.04","1":"90.04"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"84.19","1":"84.19"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"82.95","1":"82.95"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"76.73","1":"76.73"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"69.17","1":"69.17"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"63.99","1":"63.99"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"67.39","1":"67.39"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"64.85","1":"64.85"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"59.99","1":"59.99"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"55.66","1":"55.66"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"59.73","1":"59.73"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"62.28","1":"62.28"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"62.94","1":"62.94"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"65.09","1":"65.09"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"61.65","1":"61.65"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"64.20","1":"64.20"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"65.88","1":"65.88"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"64.55","1":"64.55"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"64.61","1":"64.61"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"63.45","1":"63.45"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"65.19","1":"65.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"66.22","1":"66.22"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"62.56","1":"62.56"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"64.05","1":"64.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"64.61","1":"64.61"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"64.02","1":"64.02"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"63.25","1":"63.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"64.86","1":"64.86"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"65.04","1":"65.04"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"65.47","1":"65.47"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"64.66","1":"64.66"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"64.19","1":"64.19"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"62.54","1":"62.54"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"62.53","1":"62.53"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"63.49","1":"63.49"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"65.62","1":"65.62"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"65.21","1":"65.21"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"65.16","1":"65.16"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"65.79","1":"65.79"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"65.05","1":"65.05"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"64.55","1":"64.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"64.65","1":"64.65"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"64.64","1":"64.64"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"63.92","1":"63.92"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"63.61","1":"63.61"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"63.08","1":"63.08"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"61.81","1":"61.81"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"60.56","1":"60.56"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"59.42","1":"59.42"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"58.82","1":"58.82"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"59.50","1":"59.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"61.19","1":"61.19"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"64.41","1":"64.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"65.36","1":"65.36"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"65.31","1":"65.31"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"64.28","1":"64.28"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"64.06","1":"64.06"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"63.12","1":"63.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"64.45","1":"64.45"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"68.72","1":"68.72"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"71.51","1":"71.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"70.03","1":"70.03"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"69.01","1":"69.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"68.60","1":"68.60"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"69.16","1":"69.16"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"66.87","1":"66.87"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"65.09","1":"65.09"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"66.29","1":"66.29"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"68.98","1":"68.98"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"68.41","1":"68.41"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"68.51","1":"68.51"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"67.03","1":"67.03"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"67.69","1":"67.69"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"68.85","1":"68.85"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"68.92","1":"68.92"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"67.75","1":"67.75"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"67.57","1":"67.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"67.62","1":"67.62"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"68.78","1":"68.78"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"69.88","1":"69.88"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"72.89","1":"72.89"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"73.56","1":"73.56"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"76.52","1":"76.52"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"76.52","1":"76.52"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"74.70","1":"74.70"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"76.18","1":"76.18"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"75.47","1":"75.47"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"75.10","1":"75.10"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"74.78","1":"74.78"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"73.95","1":"73.95"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"73.94","1":"73.94"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"75.38","1":"75.38"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"80.42","1":"80.42"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"85.51","1":"85.51"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"83.93","1":"83.93"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"84.70","1":"84.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"84.02","1":"84.02"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"81.20","1":"81.20"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"81.28","1":"81.28"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"82.23","1":"82.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"85.12","1":"85.12"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"84.45","1":"84.45"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"85.92","1":"85.92"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"85.08","1":"85.08"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"85.82","1":"85.82"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"87.28","1":"87.28"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"86.15","1":"86.15"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"87.35","1":"87.35"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"86.98","1":"86.98"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"85.95","1":"85.95"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"85.92","1":"85.92"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"86.35","1":"86.35"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"87.54","1":"87.54"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"88.82","1":"88.82"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"90.77","1":"90.77"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"90.17","1":"90.17"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"90.80","1":"90.80"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"90.36","1":"90.36"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"90.81","1":"90.81"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"90.87","1":"90.87"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"92.77","1":"92.77"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"93.67","1":"93.67"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"84.68","1":"84.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"84.78","1":"84.78"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"85.09","1":"85.09"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"84.95","1":"84.95"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"83.66","1":"83.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"82.66","1":"82.66"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"82.35","1":"82.35"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"84.80","1":"84.80"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"83.46","1":"83.46"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"81.42","1":"81.42"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"80.79","1":"80.79"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"80.20","1":"80.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"80.39","1":"80.39"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"78.95","1":"78.95"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"80.47","1":"80.47"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"82.21","1":"82.21"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"79.91","1":"79.91"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"79.01","1":"79.01"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"78.55","1":"78.55"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"77.66","1":"77.66"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"78.49","1":"78.49"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"80.16","1":"80.16"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"81.90","1":"81.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"80.63","1":"80.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"79.48","1":"79.48"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"79.47","1":"79.47"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"80.52","1":"80.52"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"83.81","1":"83.81"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.82","1":"85.82"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"91.02","1":"91.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"93.20","1":"93.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"90.67","1":"90.67"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"91.05","1":"91.05"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"91.27","1":"91.27"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"89.25","1":"89.25"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"89.11","1":"89.11"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"87.17","1":"87.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"87.29","1":"87.29"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"90.97","1":"90.97"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"90.72","1":"90.72"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"92.58","1":"92.58"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"94.77","1":"94.77"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"90.02","1":"90.02"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"90.63","1":"90.63"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"90.16","1":"90.16"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"89.79","1":"89.79"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"89.40","1":"89.40"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"89.67","1":"89.67"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"90.58","1":"90.58"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"91.30","1":"91.30"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"91.46","1":"91.46"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"91.22","1":"91.22"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"89.15","1":"89.15"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"89.00","1":"89.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"91.38","1":"91.38"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"94.32","1":"94.32"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"93.84","1":"93.84"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"94.53","1":"94.53"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"97.37","1":"97.37"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"97.80","1":"97.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"97.27","1":"97.27"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"98.00","1":"98.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"97.64","1":"97.64"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"97.93","1":"97.93"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"97.74","1":"97.74"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"97.94","1":"97.94"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"97.97","1":"97.97"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"98.99","1":"98.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"102.51","1":"102.51"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"103.77","1":"103.77"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"105.74","1":"105.74"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"106.36","1":"106.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"105.70","1":"105.70"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"103.88","1":"103.88"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"102.76","1":"102.76"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"100.57","1":"100.57"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"105.01","1":"105.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"106.94","1":"106.94"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"106.68","1":"106.68"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"104.44","1":"104.44"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"103.98","1":"103.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"105.60","1":"105.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"107.09","1":"107.09"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"114.81","1":"114.81"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"115.14","1":"115.14"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"115.12","1":"115.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"112.66","1":"112.66"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"113.81","1":"113.81"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"113.11","1":"113.11"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"112.75","1":"112.75"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"112.25","1":"112.25"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"111.57","1":"111.57"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"112.93","1":"112.93"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"111.70","1":"111.70"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"113.33","1":"113.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"112.56","1":"112.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"111.07","1":"111.07"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"110.49","1":"110.49"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"111.30","1":"111.30"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"110.63","1":"110.63"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"111.61","1":"111.61"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"111.59","1":"111.59"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"110.60","1":"110.60"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"110.89","1":"110.89"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"111.22","1":"111.22"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"110.94","1":"110.94"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"112.72","1":"112.72"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"111.46","1":"111.46"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"110.24","1":"110.24"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"109.79","1":"109.79"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"109.80","1":"109.80"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"110.04","1":"110.04"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"109.07","1":"109.07"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"105.33","1":"105.33"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"105.19","1":"105.19"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"104.22","1":"104.22"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"102.11","1":"102.11"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"105.41","1":"105.41"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"107.49","1":"107.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"108.57","1":"108.57"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"109.09","1":"109.09"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"110.02","1":"110.02"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"111.93","1":"111.93"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"110.52","1":"110.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"110.62","1":"110.62"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"111.04","1":"111.04"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"109.74","1":"109.74"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"111.13","1":"111.13"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"109.30","1":"109.30"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"111.19","1":"111.19"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"112.62","1":"112.62"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"114.90","1":"114.90"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"115.27","1":"115.27"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"112.97","1":"112.97"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"112.09","1":"112.09"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"113.81","1":"113.81"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"113.64","1":"113.64"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"110.81","1":"110.81"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"113.03","1":"113.03"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"110.90","1":"110.90"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"111.99","1":"111.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"113.18","1":"113.18"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"110.99","1":"110.99"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"110.69","1":"110.69"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"109.38","1":"109.38"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"110.16","1":"110.16"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"109.10","1":"109.10"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"109.06","1":"109.06"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"108.91","1":"108.91"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"108.64","1":"108.64"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"108.83","1":"108.83"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"109.50","1":"109.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"109.02","1":"109.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"109.18","1":"109.18"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"108.63","1":"108.63"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"109.30","1":"109.30"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"109.18","1":"109.18"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"108.50","1":"108.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"107.59","1":"107.59"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"110.08","1":"110.08"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"111.16","1":"111.16"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"110.33","1":"110.33"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"109.69","1":"109.69"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"108.25","1":"108.25"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"107.29","1":"107.29"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"107.01","1":"107.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"107.68","1":"107.68"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"108.00","1":"108.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"108.17","1":"108.17"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"108.93","1":"108.93"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"108.50","1":"108.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"108.01","1":"108.01"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"109.64","1":"109.64"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"108.96","1":"108.96"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"110.94","1":"110.94"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"111.91","1":"111.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"111.90","1":"111.90"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"111.93","1":"111.93"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"114.37","1":"114.37"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"112.85","1":"112.85"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"112.06","1":"112.06"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"114.90","1":"114.90"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"113.83","1":"113.83"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"112.97","1":"112.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"113.00","1":"113.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"111.98","1":"111.98"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"112.72","1":"112.72"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"112.92","1":"112.92"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"113.97","1":"113.97"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"113.60","1":"113.60"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"113.11","1":"113.11"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"113.00","1":"113.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"112.98","1":"112.98"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"113.74","1":"113.74"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"113.20","1":"113.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"114.12","1":"114.12"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"113.34","1":"113.34"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"111.65","1":"111.65"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"113.83","1":"113.83"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.41","1":"115.41"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"115.70","1":"115.70"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"116.30","1":"116.30"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"116.97","1":"116.97"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"118.30","1":"118.30"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"118.63","1":"118.63"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"121.66","1":"121.66"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"120.45","1":"120.45"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"121.87","1":"121.87"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"121.99","1":"121.99"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"122.65","1":"122.65"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"122.99","1":"122.99"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"124.48","1":"124.48"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"124.86","1":"124.86"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"121.84","1":"121.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"121.50","1":"121.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"123.24","1":"123.24"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"123.61","1":"123.61"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"124.95","1":"124.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"127.02","1":"127.02"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"129.59","1":"129.59"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"131.84","1":"131.84"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"132.58","1":"132.58"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"135.09","1":"135.09"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"134.67","1":"134.67"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"134.96","1":"134.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"135.12","1":"135.12"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"140.13","1":"140.13"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"140.66","1":"140.66"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"141.05","1":"141.05"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"141.68","1":"141.68"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"149.41","1":"149.41"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"160.45","1":"160.45"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"156.47","1":"156.47"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"156.50","1":"156.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"154.82","1":"154.82"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"162.18","1":"162.18"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"156.35","1":"156.35"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"154.68","1":"154.68"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"152.99","1":"152.99"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"151.45","1":"151.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"152.57","1":"152.57"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"155.89","1":"155.89"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"157.59","1":"157.59"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"154.63","1":"154.63"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"136.46","1":"136.46"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"146.69","1":"146.69"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"143.02","1":"143.02"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"142.52","1":"142.52"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"140.91","1":"140.91"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"139.95","1":"139.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"136.13","1":"136.13"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"134.80","1":"134.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"131.03","1":"131.03"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"133.71","1":"133.71"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"134.32","1":"134.32"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"133.15","1":"133.15"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"130.19","1":"130.19"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"133.89","1":"133.89"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"132.03","1":"132.03"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"139.93","1":"139.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"138.78","1":"138.78"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.99","1":"139.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"139.79","1":"139.79"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"139.50","1":"139.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"138.60","1":"138.60"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"139.25","1":"139.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"139.11","1":"139.11"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"139.01","1":"139.01"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"137.98","1":"137.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"139.86","1":"139.86"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"138.92","1":"138.92"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"137.40","1":"137.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"133.00","1":"133.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"136.99","1":"136.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"133.27","1":"133.27"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"136.35","1":"136.35"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"138.00","1":"138.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"139.51","1":"139.51"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"140.97","1":"140.97"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"142.50","1":"142.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"142.50","1":"142.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"141.50","1":"141.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"141.25","1":"141.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"140.85","1":"140.85"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"139.90","1":"139.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"138.98","1":"138.98"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"140.98","1":"140.98"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"143.75","1":"143.75"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"147.21","1":"147.21"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"149.87","1":"149.87"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"153.59","1":"153.59"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"148.50","1":"148.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"147.90","1":"147.90"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"148.00","1":"148.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"148.55","1":"148.55"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"151.25","1":"151.25"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"141.87","1":"141.87"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"146.04","1":"146.04"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"145.23","1":"145.23"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"144.96","1":"144.96"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"143.40","1":"143.40"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"140.50","1":"140.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"141.90","1":"141.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"139.61","1":"139.61"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"141.13","1":"141.13"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"140.50","1":"140.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"139.00","1":"139.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"139.21","1":"139.21"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"136.49","1":"136.49"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"137.10","1":"137.10"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"136.06","1":"136.06"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"134.72","1":"134.72"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"135.11","1":"135.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"134.99","1":"134.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"134.76","1":"134.76"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"136.60","1":"136.60"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"134.11","1":"134.11"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"134.70","1":"134.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"134.84","1":"134.84"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"135.70","1":"135.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"135.53","1":"135.53"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"136.25","1":"136.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"138.18","1":"138.18"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"137.64","1":"137.64"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"138.48","1":"138.48"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"138.94","1":"138.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"139.84","1":"139.84"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"137.99","1":"137.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"137.50","1":"137.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"137.02","1":"137.02"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"137.25","1":"137.25"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"137.20","1":"137.20"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"138.52","1":"138.52"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"137.55","1":"137.55"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"136.99","1":"136.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"137.31","1":"137.31"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"137.80","1":"137.80"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"137.40","1":"137.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"136.90","1":"136.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"136.29","1":"136.29"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"135.89","1":"135.89"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"138.53","1":"138.53"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"137.05","1":"137.05"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"143.00","1":"143.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"139.91","1":"139.91"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"138.94","1":"138.94"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"139.50","1":"139.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"139.49","1":"139.49"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"136.48","1":"136.48"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"138.10","1":"138.10"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"135.50","1":"135.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"131.47","1":"131.47"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"134.00","1":"134.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"139.40","1":"139.40"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"138.40","1":"138.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"137.45","1":"137.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"136.01","1":"136.01"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"135.99","1":"135.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"132.60","1":"132.60"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"130.63","1":"130.63"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"130.61","1":"130.61"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"131.62","1":"131.62"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"131.10","1":"131.10"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"129.90","1":"129.90"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"130.01","1":"130.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"131.29","1":"131.29"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"131.61","1":"131.61"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"128.89","1":"128.89"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"128.20","1":"128.20"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"126.50","1":"126.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"127.45","1":"127.45"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"128.98","1":"128.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"130.00","1":"130.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"131.15","1":"131.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"130.03","1":"130.03"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"130.96","1":"130.96"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"132.54","1":"132.54"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"128.00","1":"128.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"129.29","1":"129.29"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"129.10","1":"129.10"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"126.93","1":"126.93"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"133.95","1":"133.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"141.12","1":"141.12"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"144.58","1":"144.58"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"143.60","1":"143.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"146.10","1":"146.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"146.68","1":"146.68"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"144.81","1":"144.81"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"141.35","1":"141.35"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"141.01","1":"141.01"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"142.00","1":"142.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"140.01","1":"140.01"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"140.43","1":"140.43"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"140.70","1":"140.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"140.15","1":"140.15"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"136.55","1":"136.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"130.79","1":"130.79"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"131.00","1":"131.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"130.15","1":"130.15"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"131.05","1":"131.05"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"133.97","1":"133.97"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"129.05","1":"129.05"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"128.50","1":"128.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"129.98","1":"129.98"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"129.99","1":"129.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"129.84","1":"129.84"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"128.98","1":"128.98"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"127.99","1":"127.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"129.14","1":"129.14"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"130.05","1":"130.05"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"129.63","1":"129.63"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"130.50","1":"130.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"131.25","1":"131.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"131.01","1":"131.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"128.50","1":"128.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"127.98","1":"127.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"127.95","1":"127.95"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"126.71","1":"126.71"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"125.57","1":"125.57"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"118.93","1":"118.93"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"116.91","1":"116.91"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"117.65","1":"117.65"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"117.02","1":"117.02"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"117.90","1":"117.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"116.69","1":"116.69"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"118.25","1":"118.25"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"117.00","1":"117.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"117.70","1":"117.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"114.60","1":"114.60"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"112.95","1":"112.95"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"111.06","1":"111.06"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"112.98","1":"112.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"114.90","1":"114.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"115.50","1":"115.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"115.20","1":"115.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"119.29","1":"119.29"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"122.25","1":"122.25"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"123.25","1":"123.25"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"122.96","1":"122.96"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"117.02","1":"117.02"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"116.53","1":"116.53"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"116.61","1":"116.61"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"115.99","1":"115.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"117.49","1":"117.49"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"119.12","1":"119.12"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"118.45","1":"118.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"118.92","1":"118.92"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"119.05","1":"119.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"122.94","1":"122.94"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"124.99","1":"124.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"124.65","1":"124.65"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"127.43","1":"127.43"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"128.06","1":"128.06"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"131.25","1":"131.25"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"134.75","1":"134.75"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"133.50","1":"133.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"135.90","1":"135.90"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"137.00","1":"137.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"138.10","1":"138.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"124.43","1":"124.43"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"125.25","1":"125.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"124.12","1":"124.12"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"121.97","1":"121.97"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"121.37","1":"121.37"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"121.47","1":"121.47"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"121.40","1":"121.40"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"121.17","1":"121.17"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"120.88","1":"120.88"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"119.50","1":"119.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"120.62","1":"120.62"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"119.99","1":"119.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"121.51","1":"121.51"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"122.08","1":"122.08"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"124.94","1":"124.94"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"122.67","1":"122.67"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"120.90","1":"120.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"118.41","1":"118.41"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"117.23","1":"117.23"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"117.40","1":"117.40"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"116.96","1":"116.96"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"116.52","1":"116.52"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"112.72","1":"112.72"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"113.63","1":"113.63"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"112.55","1":"112.55"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"111.80","1":"111.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"110.00","1":"110.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"109.75","1":"109.75"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"109.40","1":"109.40"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"109.98","1":"109.98"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"109.85","1":"109.85"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"111.97","1":"111.97"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"110.87","1":"110.87"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"108.22","1":"108.22"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"109.32","1":"109.32"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"110.60","1":"110.60"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"108.96","1":"108.96"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"108.78","1":"108.78"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"108.49","1":"108.49"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"108.81","1":"108.81"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"109.75","1":"109.75"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"109.50","1":"109.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"109.29","1":"109.29"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"109.07","1":"109.07"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"109.00","1":"109.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"110.80","1":"110.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"107.41","1":"107.41"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"107.30","1":"107.30"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"106.00","1":"106.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"105.69","1":"105.69"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"106.23","1":"106.23"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"106.48","1":"106.48"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"104.99","1":"104.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"108.00","1":"108.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"113.59","1":"113.59"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"113.00","1":"113.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"112.80","1":"112.80"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"112.50","1":"112.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"112.11","1":"112.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"111.39","1":"111.39"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"111.00","1":"111.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"111.35","1":"111.35"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"111.89","1":"111.89"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"112.05","1":"112.05"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"111.39","1":"111.39"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"111.81","1":"111.81"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"110.55","1":"110.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"110.83","1":"110.83"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"109.75","1":"109.75"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"109.61","1":"109.61"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"109.00","1":"109.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"107.98","1":"107.98"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"106.80","1":"106.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"106.60","1":"106.60"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"105.05","1":"105.05"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"105.05","1":"105.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"105.26","1":"105.26"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"106.90","1":"106.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"106.20","1":"106.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"104.55","1":"104.55"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"105.00","1":"105.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"106.15","1":"106.15"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"106.29","1":"106.29"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"103.89","1":"103.89"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"105.40","1":"105.40"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"103.53","1":"103.53"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"101.86","1":"101.86"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"101.06","1":"101.06"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"99.01","1":"99.01"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"99.18","1":"99.18"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"99.54","1":"99.54"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"100.70","1":"100.70"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"99.76","1":"99.76"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"98.84","1":"98.84"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"97.99","1":"97.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"96.39","1":"96.39"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"95.05","1":"95.05"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"95.35","1":"95.35"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"94.20","1":"94.20"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"94.10","1":"94.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"93.45","1":"93.45"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"92.88","1":"92.88"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"89.04","1":"89.04"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"90.12","1":"90.12"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"89.50","1":"89.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"88.30","1":"88.30"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"88.27","1":"88.27"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"88.67","1":"88.67"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"89.74","1":"89.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"95.61","1":"95.61"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"92.50","1":"92.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"93.02","1":"93.02"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"92.53","1":"92.53"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"91.51","1":"91.51"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"92.50","1":"92.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"94.03","1":"94.03"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"94.25","1":"94.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"96.64","1":"96.64"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"94.43","1":"94.43"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"94.55","1":"94.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"92.40","1":"92.40"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"96.63","1":"96.63"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"97.25","1":"97.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"95.33","1":"95.33"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"95.75","1":"95.75"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"95.78","1":"95.78"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"94.95","1":"94.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"94.57","1":"94.57"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"94.04","1":"94.04"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"94.95","1":"94.95"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"97.10","1":"97.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"100.41","1":"100.41"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"99.54","1":"99.54"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"98.19","1":"98.19"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"97.90","1":"97.90"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"98.15","1":"98.15"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"99.45","1":"99.45"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"99.20","1":"99.20"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"98.62","1":"98.62"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"100.47","1":"100.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"99.80","1":"99.80"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"99.76","1":"99.76"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"95.55","1":"95.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"94.05","1":"94.05"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"92.92","1":"92.92"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"92.65","1":"92.65"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"92.75","1":"92.75"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"92.96","1":"92.96"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"93.93","1":"93.93"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"95.20","1":"95.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"95.35","1":"95.35"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"95.00","1":"95.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"95.25","1":"95.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"96.49","1":"96.49"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"96.50","1":"96.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"96.46","1":"96.46"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"96.30","1":"96.30"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"97.12","1":"97.12"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"98.99","1":"98.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"98.30","1":"98.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"98.90","1":"98.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"98.10","1":"98.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"99.18","1":"99.18"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"98.75","1":"98.75"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"97.62","1":"97.62"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"99.31","1":"99.31"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"98.50","1":"98.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"98.00","1":"98.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"98.78","1":"98.78"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"98.25","1":"98.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"97.76","1":"97.76"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"94.60","1":"94.60"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"94.11","1":"94.11"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"93.90","1":"93.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"93.73","1":"93.73"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"93.60","1":"93.60"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"93.07","1":"93.07"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"92.52","1":"92.52"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"92.97","1":"92.97"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"91.53","1":"91.53"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"91.04","1":"91.04"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"91.37","1":"91.37"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"91.05","1":"91.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"90.01","1":"90.01"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"89.97","1":"89.97"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"90.20","1":"90.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"89.90","1":"89.90"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"87.44","1":"87.44"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"88.83","1":"88.83"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"89.30","1":"89.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"87.49","1":"87.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"86.29","1":"86.29"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"86.09","1":"86.09"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"85.01","1":"85.01"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"86.07","1":"86.07"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"87.56","1":"87.56"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"87.03","1":"87.03"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"85.72","1":"85.72"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"82.96","1":"82.96"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"83.72","1":"83.72"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"83.27","1":"83.27"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"83.33","1":"83.33"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"82.99","1":"82.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"86.87","1":"86.87"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"86.37","1":"86.37"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"92.85","1":"92.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"96.43","1":"96.43"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"97.19","1":"97.19"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"98.99","1":"98.99"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"98.43","1":"98.43"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"98.50","1":"98.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"103.60","1":"103.60"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"110.47","1":"110.47"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"109.42","1":"109.42"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"111.59","1":"111.59"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"110.65","1":"110.65"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"112.72","1":"112.72"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"113.21","1":"113.21"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"113.81","1":"113.81"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"118.34","1":"118.34"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"120.67","1":"120.67"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"121.17","1":"121.17"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"123.25","1":"123.25"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"126.05","1":"126.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"131.87","1":"131.87"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"131.20","1":"131.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"130.80","1":"130.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"129.61","1":"129.61"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"129.50","1":"129.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"134.23","1":"134.23"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"132.53","1":"132.53"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"133.91","1":"133.91"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"130.71","1":"130.71"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"132.37","1":"132.37"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"132.48","1":"132.48"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"132.17","1":"132.17"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"130.92","1":"130.92"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"130.03","1":"130.03"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"128.75","1":"128.75"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"124.03","1":"124.03"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"124.08","1":"124.08"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"126.07","1":"126.07"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"126.95","1":"126.95"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"125.69","1":"125.69"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"124.54","1":"124.54"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"122.43","1":"122.43"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"116.98","1":"116.98"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"115.79","1":"115.79"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"116.13","1":"116.13"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"115.64","1":"115.64"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"115.87","1":"115.87"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"117.00","1":"117.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"119.87","1":"119.87"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"120.08","1":"120.08"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"119.02","1":"119.02"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"119.49","1":"119.49"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"119.07","1":"119.07"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"117.19","1":"117.19"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"116.38","1":"116.38"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"116.76","1":"116.76"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"116.37","1":"116.37"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"116.98","1":"116.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"117.04","1":"117.04"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"117.01","1":"117.01"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"115.92","1":"115.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"115.83","1":"115.83"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"114.61","1":"114.61"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"116.63","1":"116.63"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"117.29","1":"117.29"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"119.39","1":"119.39"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"120.15","1":"120.15"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"120.92","1":"120.92"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"121.24","1":"121.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"124.99","1":"124.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"125.50","1":"125.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"124.00","1":"124.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"128.39","1":"128.39"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"127.90","1":"127.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"129.68","1":"129.68"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"130.70","1":"130.70"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"132.95","1":"132.95"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"133.58","1":"133.58"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"133.34","1":"133.34"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"133.61","1":"133.61"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"136.00","1":"136.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"137.57","1":"137.57"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"135.83","1":"135.83"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"137.43","1":"137.43"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"137.01","1":"137.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"135.15","1":"135.15"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"141.60","1":"141.60"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"141.84","1":"141.84"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"142.70","1":"142.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"145.70","1":"145.70"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"149.62","1":"149.62"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"147.79","1":"147.79"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"146.78","1":"146.78"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"145.01","1":"145.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"145.61","1":"145.61"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"144.29","1":"144.29"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"145.99","1":"145.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"146.71","1":"146.71"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"153.29","1":"153.29"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"162.03","1":"162.03"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"160.58","1":"160.58"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"158.05","1":"158.05"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"159.11","1":"159.11"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"156.53","1":"156.53"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"154.84","1":"154.84"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"155.13","1":"155.13"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"155.35","1":"155.35"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"160.12","1":"160.12"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"166.62","1":"166.62"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"173.97","1":"173.97"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"175.04","1":"175.04"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"169.73","1":"169.73"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"169.76","1":"169.76"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"164.71","1":"164.71"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"160.77","1":"160.77"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"158.91","1":"158.91"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"154.63","1":"154.63"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"155.27","1":"155.27"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"152.67","1":"152.67"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"152.32","1":"152.32"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"150.85","1":"150.85"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"148.56","1":"148.56"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"157.97","1":"157.97"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"162.04","1":"162.04"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"161.36","1":"161.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"164.34","1":"164.34"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"166.11","1":"166.11"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"163.88","1":"163.88"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"163.20","1":"163.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"162.83","1":"162.83"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"162.73","1":"162.73"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"161.34","1":"161.34"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"157.72","1":"157.72"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"159.23","1":"159.23"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"160.90","1":"160.90"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"161.26","1":"161.26"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"160.09","1":"160.09"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"164.39","1":"164.39"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"164.22","1":"164.22"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"164.86","1":"164.86"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"164.92","1":"164.92"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"168.28","1":"168.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"169.73","1":"169.73"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"172.92","1":"172.92"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"170.35","1":"170.35"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"166.39","1":"166.39"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"160.60","1":"160.60"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"161.12","1":"161.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"165.55","1":"165.55"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"167.84","1":"167.84"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"168.54","1":"168.54"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"170.31","1":"170.31"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"167.92","1":"167.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"166.90","1":"166.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"169.60","1":"169.60"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"168.92","1":"168.92"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"169.23","1":"169.23"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"167.73","1":"167.73"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"167.71","1":"167.71"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"165.61","1":"165.61"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"168.94","1":"168.94"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"170.51","1":"170.51"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"181.96","1":"181.96"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"184.44","1":"184.44"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"184.23","1":"184.23"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"184.12","1":"184.12"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"187.89","1":"187.89"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"195.21","1":"195.21"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"193.41","1":"193.41"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"192.73","1":"192.73"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"192.45","1":"192.45"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"190.54","1":"190.54"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"188.46","1":"188.46"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"186.50","1":"186.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"187.04","1":"187.04"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"186.49","1":"186.49"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"190.50","1":"190.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"192.89","1":"192.89"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"196.36","1":"196.36"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"201.30","1":"201.30"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"203.20","1":"203.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"196.45","1":"196.45"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"197.26","1":"197.26"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"199.50","1":"199.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"206.99","1":"206.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"210.27","1":"210.27"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"211.20","1":"211.20"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"213.62","1":"213.62"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"214.94","1":"214.94"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"215.77","1":"215.77"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"212.54","1":"212.54"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"217.52","1":"217.52"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"224.21","1":"224.21"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"229.82","1":"229.82"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"228.96","1":"228.96"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"228.15","1":"228.15"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"229.59","1":"229.59"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"219.00","1":"219.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"222.68","1":"222.68"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"223.49","1":"223.49"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"218.21","1":"218.21"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"215.73","1":"215.73"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"217.51","1":"217.51"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"220.78","1":"220.78"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"212.45","1":"212.45"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"212.68","1":"212.68"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"211.15","1":"211.15"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"214.43","1":"214.43"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"214.05","1":"214.05"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"211.12","1":"211.12"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"211.04","1":"211.04"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"211.03","1":"211.03"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"211.32","1":"211.32"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"211.05","1":"211.05"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"217.03","1":"217.03"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"221.99","1":"221.99"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"224.18","1":"224.18"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"223.49","1":"223.49"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"225.22","1":"225.22"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"234.65","1":"234.65"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"236.18","1":"236.18"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"235.55","1":"235.55"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"241.07","1":"241.07"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"241.36","1":"241.36"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"240.92","1":"240.92"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"240.94","1":"240.94"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"246.06","1":"246.06"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"243.07","1":"243.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"241.02","1":"241.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"240.96","1":"240.96"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"239.04","1":"239.04"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"230.13","1":"230.13"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"226.79","1":"226.79"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"222.23","1":"222.23"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"223.14","1":"223.14"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"233.00","1":"233.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"242.49","1":"242.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"255.56","1":"255.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"247.35","1":"247.35"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"240.08","1":"240.08"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"240.23","1":"240.23"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"239.10","1":"239.10"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"236.82","1":"236.82"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"239.39","1":"239.39"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"238.40","1":"238.40"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"240.37","1":"240.37"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"240.40","1":"240.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"240.10","1":"240.10"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"239.14","1":"239.14"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"238.44","1":"238.44"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"237.99","1":"237.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"236.82","1":"236.82"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"237.19","1":"237.19"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"237.17","1":"237.17"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"241.07","1":"241.07"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"239.57","1":"239.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"235.98","1":"235.98"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"237.86","1":"237.86"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"243.00","1":"243.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"236.59","1":"236.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"237.68","1":"237.68"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"238.10","1":"238.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"238.31","1":"238.31"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"239.53","1":"239.53"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"240.04","1":"240.04"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"238.54","1":"238.54"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"241.21","1":"241.21"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"241.89","1":"241.89"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"241.96","1":"241.96"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"245.48","1":"245.48"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"241.03","1":"241.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"239.89","1":"239.89"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"241.57","1":"241.57"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"248.29","1":"248.29"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"241.93","1":"241.93"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"242.07","1":"242.07"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"241.92","1":"241.92"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"240.05","1":"240.05"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"240.98","1":"240.98"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"240.21","1":"240.21"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"239.89","1":"239.89"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"239.10","1":"239.10"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"236.66","1":"236.66"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"235.43","1":"235.43"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"230.97","1":"230.97"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"228.80","1":"228.80"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"225.44","1":"225.44"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"223.82","1":"223.82"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"221.59","1":"221.59"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"219.64","1":"219.64"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"220.84","1":"220.84"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"216.61","1":"216.61"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"216.74","1":"216.74"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"214.98","1":"214.98"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"212.64","1":"212.64"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"217.73","1":"217.73"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"225.60","1":"225.60"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"236.01","1":"236.01"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"234.02","1":"234.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"232.92","1":"232.92"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"234.61","1":"234.61"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"233.36","1":"233.36"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"231.59","1":"231.59"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"228.15","1":"228.15"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"226.92","1":"226.92"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"228.92","1":"228.92"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"230.28","1":"230.28"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"236.50","1":"236.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"239.74","1":"239.74"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"241.58","1":"241.58"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"241.04","1":"241.04"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"240.95","1":"240.95"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"240.62","1":"240.62"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"241.43","1":"241.43"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"242.34","1":"242.34"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"240.04","1":"240.04"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"240.04","1":"240.04"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"240.95","1":"240.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"240.86","1":"240.86"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"241.19","1":"241.19"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"240.96","1":"240.96"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"242.03","1":"242.03"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"245.34","1":"245.34"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"247.01","1":"247.01"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"241.33","1":"241.33"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"238.98","1":"238.98"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"231.88","1":"231.88"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"231.53","1":"231.53"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"232.00","1":"232.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"231.15","1":"231.15"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"232.39","1":"232.39"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"230.47","1":"230.47"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"228.67","1":"228.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"228.09","1":"228.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"227.40","1":"227.40"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"224.52","1":"224.52"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"226.38","1":"226.38"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"230.53","1":"230.53"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"229.51","1":"229.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"230.92","1":"230.92"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"232.38","1":"232.38"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"235.04","1":"235.04"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"257.44","1":"257.44"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"263.90","1":"263.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"237.01","1":"237.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"233.45","1":"233.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"227.44","1":"227.44"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"227.38","1":"227.38"}]}