{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"55.35","1":"55.35"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"56.65","1":"56.65"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"56.25","1":"56.25"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"56.15","1":"56.15"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"55.80","1":"55.80"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"56.55","1":"56.55"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"56.75","1":"56.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"58.55","1":"58.55"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"58.90","1":"58.90"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"59.40","1":"59.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"59.95","1":"59.95"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"60.00","1":"60.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"60.25","1":"60.25"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"60.05","1":"60.05"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"61.20","1":"61.20"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"61.70","1":"61.70"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"60.30","1":"60.30"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"60.75","1":"60.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"60.95","1":"60.95"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"60.25","1":"60.25"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"59.15","1":"59.15"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"59.00","1":"59.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"59.25","1":"59.25"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"58.45","1":"58.45"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"59.10","1":"59.10"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"58.80","1":"58.80"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"60.30","1":"60.30"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"59.25","1":"59.25"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"60.20","1":"60.20"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"60.10","1":"60.10"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"61.10","1":"61.10"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"58.85","1":"58.85"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"55.95","1":"55.95"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"57.30","1":"57.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"61.50","1":"61.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"61.35","1":"61.35"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"63.15","1":"63.15"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"61.40","1":"61.40"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"59.75","1":"59.75"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"58.75","1":"58.75"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"55.85","1":"55.85"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"55.80","1":"55.80"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"56.90","1":"56.90"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"57.90","1":"57.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"56.80","1":"56.80"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"57.35","1":"57.35"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"57.85","1":"57.85"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"57.75","1":"57.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"60.35","1":"60.35"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"59.30","1":"59.30"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"59.90","1":"59.90"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"59.90","1":"59.90"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"62.95","1":"62.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"67.25","1":"67.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"72.00","1":"72.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"77.40","1":"77.40"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"77.10","1":"77.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"78.10","1":"78.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"76.85","1":"76.85"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"77.20","1":"77.20"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"76.35","1":"76.35"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"76.50","1":"76.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"72.70","1":"72.70"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"72.30","1":"72.30"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"72.40","1":"72.40"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"72.80","1":"72.80"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"73.50","1":"73.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"73.60","1":"73.60"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"74.00","1":"74.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"73.00","1":"73.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"78.25","1":"78.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"76.35","1":"76.35"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"72.55","1":"72.55"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"68.95","1":"68.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"70.00","1":"70.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"66.50","1":"66.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"64.00","1":"64.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"60.80","1":"60.80"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"57.80","1":"57.80"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"54.95","1":"54.95"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"56.95","1":"56.95"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"60.50","1":"60.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"57.50","1":"57.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"54.75","1":"54.75"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"58.85","1":"58.85"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"55.95","1":"55.95"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"55.90","1":"55.90"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"56.40","1":"56.40"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"54.50","1":"54.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"51.80","1":"51.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"49.25","1":"49.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"52.25","1":"52.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"54.50","1":"54.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"58.55","1":"58.55"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"53.20","1":"53.20"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"55.30","1":"55.30"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"54.90","1":"54.90"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"53.00","1":"53.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"54.50","1":"54.50"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"57.20","1":"57.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"56.75","1":"56.75"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"55.25","1":"55.25"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"57.20","1":"57.20"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"53.00","1":"53.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"52.50","1":"52.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"54.40","1":"54.40"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"55.70","1":"55.70"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"58.45","1":"58.45"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"57.40","1":"57.40"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"59.10","1":"59.10"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"58.15","1":"58.15"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"60.20","1":"60.20"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"59.30","1":"59.30"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"62.25","1":"62.25"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"60.20","1":"60.20"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"62.00","1":"62.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"62.60","1":"62.60"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"59.50","1":"59.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"62.45","1":"62.45"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"63.80","1":"63.80"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"61.70","1":"61.70"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"62.20","1":"62.20"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"63.90","1":"63.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"63.60","1":"63.60"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"66.10","1":"66.10"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"63.70","1":"63.70"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"64.50","1":"64.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"66.65","1":"66.65"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"64.70","1":"64.70"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"64.70","1":"64.70"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"63.65","1":"63.65"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"64.20","1":"64.20"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"61.65","1":"61.65"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"64.60","1":"64.60"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"61.45","1":"61.45"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"61.40","1":"61.40"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"60.50","1":"60.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"61.25","1":"61.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"61.30","1":"61.30"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"61.75","1":"61.75"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"61.25","1":"61.25"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"62.90","1":"62.90"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"62.70","1":"62.70"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"63.05","1":"63.05"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"62.40","1":"62.40"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"62.60","1":"62.60"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"62.50","1":"62.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"62.20","1":"62.20"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"61.90","1":"61.90"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"60.60","1":"60.60"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"61.15","1":"61.15"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"61.20","1":"61.20"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"61.50","1":"61.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"60.75","1":"60.75"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"61.25","1":"61.25"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"59.80","1":"59.80"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"59.00","1":"59.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"59.50","1":"59.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"60.90","1":"60.90"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"60.40","1":"60.40"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"60.00","1":"60.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"58.45","1":"58.45"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"58.50","1":"58.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"56.40","1":"56.40"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"58.50","1":"58.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"57.70","1":"57.70"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"57.40","1":"57.40"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"58.80","1":"58.80"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"61.70","1":"61.70"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"63.25","1":"63.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"62.45","1":"62.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"62.85","1":"62.85"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"62.30","1":"62.30"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"62.80","1":"62.80"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"63.15","1":"63.15"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"64.05","1":"64.05"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"62.80","1":"62.80"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"62.15","1":"62.15"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"62.25","1":"62.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"62.45","1":"62.45"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"62.50","1":"62.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"63.65","1":"63.65"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"63.90","1":"63.90"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"65.50","1":"65.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"65.10","1":"65.10"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"65.00","1":"65.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"64.60","1":"64.60"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"63.60","1":"63.60"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"65.50","1":"65.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"65.15","1":"65.15"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"64.60","1":"64.60"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"64.25","1":"64.25"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"66.35","1":"66.35"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"65.25","1":"65.25"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"62.90","1":"62.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"64.40","1":"64.40"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"64.20","1":"64.20"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"64.75","1":"64.75"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"66.15","1":"66.15"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"64.45","1":"64.45"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"65.75","1":"65.75"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"66.10","1":"66.10"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"66.40","1":"66.40"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"65.35","1":"65.35"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"63.60","1":"63.60"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"61.00","1":"61.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"60.90","1":"60.90"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"59.70","1":"59.70"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"57.70","1":"57.70"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"60.55","1":"60.55"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"62.20","1":"62.20"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"61.85","1":"61.85"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"64.25","1":"64.25"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"63.75","1":"63.75"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"63.65","1":"63.65"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"63.75","1":"63.75"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"66.90","1":"66.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"67.60","1":"67.60"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"66.45","1":"66.45"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"66.35","1":"66.35"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"66.80","1":"66.80"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"66.70","1":"66.70"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"66.75","1":"66.75"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"67.85","1":"67.85"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"69.30","1":"69.30"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"68.25","1":"68.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"68.00","1":"68.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"70.85","1":"70.85"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"67.70","1":"67.70"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"66.70","1":"66.70"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"67.40","1":"67.40"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"67.65","1":"67.65"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"69.45","1":"69.45"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"68.60","1":"68.60"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"68.10","1":"68.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"68.00","1":"68.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"68.10","1":"68.10"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"68.40","1":"68.40"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"68.90","1":"68.90"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"68.80","1":"68.80"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"70.75","1":"70.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"68.90","1":"68.90"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"69.35","1":"69.35"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"69.25","1":"69.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"68.85","1":"68.85"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"68.65","1":"68.65"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"67.90","1":"67.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"68.50","1":"68.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"68.10","1":"68.10"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"67.90","1":"67.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"68.00","1":"68.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"68.50","1":"68.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"69.45","1":"69.45"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"70.25","1":"70.25"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"69.75","1":"69.75"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"69.15","1":"69.15"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"70.25","1":"70.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"69.35","1":"69.35"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"68.75","1":"68.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"68.65","1":"68.65"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"68.10","1":"68.10"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"68.80","1":"68.80"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"68.85","1":"68.85"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"69.00","1":"69.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"70.95","1":"70.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"71.30","1":"71.30"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"70.30","1":"70.30"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"69.45","1":"69.45"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"70.05","1":"70.05"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"72.00","1":"72.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"75.35","1":"75.35"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"79.10","1":"79.10"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"83.05","1":"83.05"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"86.80","1":"86.80"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"86.00","1":"86.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"87.25","1":"87.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"84.00","1":"84.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"84.50","1":"84.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"88.70","1":"88.70"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"93.10","1":"93.10"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"97.75","1":"97.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"102.60","1":"102.60"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"105.90","1":"105.90"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"101.50","1":"101.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"106.35","1":"106.35"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"105.90","1":"105.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"107.45","1":"107.45"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"112.50","1":"112.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"106.90","1":"106.90"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"108.75","1":"108.75"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"105.10","1":"105.10"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"108.50","1":"108.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"105.00","1":"105.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"100.20","1":"100.20"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"105.20","1":"105.20"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"104.50","1":"104.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"107.50","1":"107.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"105.30","1":"105.30"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"107.20","1":"107.20"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"110.00","1":"110.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"115.50","1":"115.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"118.00","1":"118.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"122.95","1":"122.95"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"121.50","1":"121.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"119.70","1":"119.70"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"119.40","1":"119.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"118.50","1":"118.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"119.00","1":"119.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"118.25","1":"118.25"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"116.40","1":"116.40"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"113.95","1":"113.95"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"119.60","1":"119.60"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"117.00","1":"117.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"121.50","1":"121.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"120.10","1":"120.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"121.05","1":"121.05"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"119.05","1":"119.05"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"116.25","1":"116.25"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"116.50","1":"116.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"115.00","1":"115.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"112.00","1":"112.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"107.90","1":"107.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"113.00","1":"113.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"113.10","1":"113.10"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"111.00","1":"111.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"113.75","1":"113.75"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"115.75","1":"115.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"114.50","1":"114.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"114.25","1":"114.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"113.50","1":"113.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"110.80","1":"110.80"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"109.25","1":"109.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"109.00","1":"109.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"109.05","1":"109.05"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"104.10","1":"104.10"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"99.95","1":"99.95"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"103.45","1":"103.45"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"98.30","1":"98.30"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"103.20","1":"103.20"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"103.10","1":"103.10"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"103.50","1":"103.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"103.40","1":"103.40"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"102.15","1":"102.15"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"95.00","1":"95.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"96.10","1":"96.10"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"93.10","1":"93.10"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"97.75","1":"97.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"102.60","1":"102.60"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"107.70","1":"107.70"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"111.90","1":"111.90"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"110.00","1":"110.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"110.00","1":"110.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"115.50","1":"115.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"118.50","1":"118.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"112.60","1":"112.60"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"101.35","1":"101.35"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"106.40","1":"106.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"111.70","1":"111.70"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"117.00","1":"117.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"113.80","1":"113.80"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"110.00","1":"110.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"105.10","1":"105.10"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"102.00","1":"102.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"96.90","1":"96.90"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"92.10","1":"92.10"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"96.70","1":"96.70"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"101.50","1":"101.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"96.40","1":"96.40"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"96.95","1":"96.95"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"95.20","1":"95.20"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"94.85","1":"94.85"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"90.15","1":"90.15"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"91.45","1":"91.45"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"93.80","1":"93.80"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"94.40","1":"94.40"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"94.70","1":"94.70"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"94.45","1":"94.45"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"98.50","1":"98.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"99.75","1":"99.75"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"97.70","1":"97.70"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"97.55","1":"97.55"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"97.40","1":"97.40"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"96.90","1":"96.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"97.50","1":"97.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"95.25","1":"95.25"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"96.30","1":"96.30"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"96.60","1":"96.60"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"97.10","1":"97.10"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"97.65","1":"97.65"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"97.75","1":"97.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"97.50","1":"97.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"97.50","1":"97.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"99.00","1":"99.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"98.10","1":"98.10"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"97.00","1":"97.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"97.75","1":"97.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"96.30","1":"96.30"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"96.50","1":"96.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"94.75","1":"94.75"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"93.00","1":"93.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"91.75","1":"91.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"87.75","1":"87.75"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"83.40","1":"83.40"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"85.45","1":"85.45"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"85.50","1":"85.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"86.75","1":"86.75"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"85.50","1":"85.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"86.00","1":"86.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"85.00","1":"85.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"83.25","1":"83.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"83.00","1":"83.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"83.95","1":"83.95"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"83.30","1":"83.30"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"83.65","1":"83.65"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"87.00","1":"87.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"86.50","1":"86.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"87.00","1":"87.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"85.50","1":"85.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"84.50","1":"84.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"84.45","1":"84.45"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"84.65","1":"84.65"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"85.00","1":"85.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"86.90","1":"86.90"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"87.00","1":"87.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"89.10","1":"89.10"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"88.05","1":"88.05"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"88.00","1":"88.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"87.05","1":"87.05"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"88.75","1":"88.75"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"87.70","1":"87.70"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"88.50","1":"88.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"88.70","1":"88.70"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"89.10","1":"89.10"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"93.55","1":"93.55"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"95.20","1":"95.20"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"95.50","1":"95.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"93.00","1":"93.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"94.05","1":"94.05"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"93.10","1":"93.10"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"94.50","1":"94.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"95.50","1":"95.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"97.00","1":"97.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"88.05","1":"88.05"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"85.80","1":"85.80"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"81.55","1":"81.55"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"81.50","1":"81.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"84.30","1":"84.30"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"83.00","1":"83.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"81.60","1":"81.60"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"81.30","1":"81.30"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"80.00","1":"80.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"79.80","1":"79.80"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"79.55","1":"79.55"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"78.95","1":"78.95"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"78.50","1":"78.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"79.15","1":"79.15"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"77.70","1":"77.70"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"78.30","1":"78.30"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"79.65","1":"79.65"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"80.85","1":"80.85"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"79.90","1":"79.90"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"79.30","1":"79.30"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"80.50","1":"80.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"78.70","1":"78.70"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"78.40","1":"78.40"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"77.05","1":"77.05"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"78.80","1":"78.80"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"78.45","1":"78.45"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"79.00","1":"79.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"78.10","1":"78.10"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"77.90","1":"77.90"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"79.00","1":"79.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"78.25","1":"78.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"77.30","1":"77.30"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"77.05","1":"77.05"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"77.40","1":"77.40"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"73.55","1":"73.55"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"69.90","1":"69.90"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"68.65","1":"68.65"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"65.60","1":"65.60"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"65.00","1":"65.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"66.30","1":"66.30"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"66.90","1":"66.90"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"67.25","1":"67.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"65.95","1":"65.95"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"69.20","1":"69.20"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"69.20","1":"69.20"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"70.25","1":"70.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"70.25","1":"70.25"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"69.75","1":"69.75"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"70.70","1":"70.70"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"69.65","1":"69.65"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"70.10","1":"70.10"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"73.20","1":"73.20"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"76.85","1":"76.85"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"77.50","1":"77.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"75.75","1":"75.75"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"76.80","1":"76.80"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"77.05","1":"77.05"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"78.90","1":"78.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"78.30","1":"78.30"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"82.20","1":"82.20"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"85.60","1":"85.60"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"86.20","1":"86.20"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"85.50","1":"85.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"84.00","1":"84.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"82.00","1":"82.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"81.50","1":"81.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"79.00","1":"79.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"78.90","1":"78.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"77.00","1":"77.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"77.95","1":"77.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"77.90","1":"77.90"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"78.50","1":"78.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"79.70","1":"79.70"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"75.75","1":"75.75"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"72.00","1":"72.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"68.45","1":"68.45"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"67.95","1":"67.95"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"67.00","1":"67.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"65.70","1":"65.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"64.75","1":"64.75"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"65.40","1":"65.40"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"67.00","1":"67.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"67.65","1":"67.65"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"67.55","1":"67.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"66.00","1":"66.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"65.80","1":"65.80"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"65.20","1":"65.20"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"65.80","1":"65.80"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"68.40","1":"68.40"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"66.00","1":"66.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"67.25","1":"67.25"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"66.20","1":"66.20"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"65.75","1":"65.75"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"65.75","1":"65.75"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"65.70","1":"65.70"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"65.50","1":"65.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"65.65","1":"65.65"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"65.40","1":"65.40"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"66.00","1":"66.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"66.30","1":"66.30"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"66.20","1":"66.20"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"67.80","1":"67.80"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"68.00","1":"68.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"67.65","1":"67.65"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"71.00","1":"71.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"72.00","1":"72.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"72.85","1":"72.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"72.60","1":"72.60"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"76.20","1":"76.20"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"76.40","1":"76.40"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"75.60","1":"75.60"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"74.20","1":"74.20"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"74.00","1":"74.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"72.80","1":"72.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"73.70","1":"73.70"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"74.50","1":"74.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"76.75","1":"76.75"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"74.90","1":"74.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"74.70","1":"74.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"74.75","1":"74.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"75.35","1":"75.35"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"74.80","1":"74.80"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"71.10","1":"71.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"71.30","1":"71.30"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"71.00","1":"71.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"70.60","1":"70.60"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"71.50","1":"71.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"69.90","1":"69.90"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"70.40","1":"70.40"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"69.50","1":"69.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"69.20","1":"69.20"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"70.00","1":"70.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"70.80","1":"70.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"70.45","1":"70.45"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"71.00","1":"71.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"70.70","1":"70.70"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"72.75","1":"72.75"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"72.50","1":"72.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"71.35","1":"71.35"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"71.20","1":"71.20"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"71.10","1":"71.10"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"70.75","1":"70.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"70.10","1":"70.10"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"69.70","1":"69.70"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"70.80","1":"70.80"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"71.25","1":"71.25"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"70.10","1":"70.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"70.70","1":"70.70"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"71.80","1":"71.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"71.75","1":"71.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"70.80","1":"70.80"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"70.85","1":"70.85"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"70.90","1":"70.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"70.75","1":"70.75"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"74.25","1":"74.25"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"74.90","1":"74.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"75.70","1":"75.70"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"74.75","1":"74.75"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"76.70","1":"76.70"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"79.50","1":"79.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"79.25","1":"79.25"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"76.30","1":"76.30"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"77.10","1":"77.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"73.25","1":"73.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"69.60","1":"69.60"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"71.80","1":"71.80"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"70.75","1":"70.75"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"71.80","1":"71.80"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"70.55","1":"70.55"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"70.45","1":"70.45"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"71.00","1":"71.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"70.80","1":"70.80"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"71.05","1":"71.05"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"70.75","1":"70.75"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"70.45","1":"70.45"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"69.45","1":"69.45"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"69.70","1":"69.70"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"66.25","1":"66.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"66.60","1":"66.60"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"66.00","1":"66.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"67.45","1":"67.45"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"67.05","1":"67.05"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"66.80","1":"66.80"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"67.25","1":"67.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"64.00","1":"64.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"64.00","1":"64.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"60.80","1":"60.80"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"61.35","1":"61.35"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"60.70","1":"60.70"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"59.25","1":"59.25"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"61.80","1":"61.80"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"61.30","1":"61.30"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"59.75","1":"59.75"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"59.35","1":"59.35"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"61.00","1":"61.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"60.60","1":"60.60"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"58.50","1":"58.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"59.20","1":"59.20"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"59.30","1":"59.30"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"60.95","1":"60.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"63.70","1":"63.70"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"62.40","1":"62.40"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"63.25","1":"63.25"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"62.15","1":"62.15"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"61.70","1":"61.70"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"62.25","1":"62.25"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"61.95","1":"61.95"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"62.75","1":"62.75"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"62.45","1":"62.45"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"62.35","1":"62.35"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"64.70","1":"64.70"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"64.25","1":"64.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"64.30","1":"64.30"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"66.70","1":"66.70"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"67.20","1":"67.20"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"70.30","1":"70.30"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"69.85","1":"69.85"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"71.40","1":"71.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"70.70","1":"70.70"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"71.30","1":"71.30"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"71.05","1":"71.05"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"68.50","1":"68.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"67.25","1":"67.25"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"64.60","1":"64.60"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"64.40","1":"64.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"65.50","1":"65.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"68.75","1":"68.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"67.85","1":"67.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"68.15","1":"68.15"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"65.90","1":"65.90"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"62.65","1":"62.65"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"63.70","1":"63.70"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"65.40","1":"65.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"64.95","1":"64.95"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"67.15","1":"67.15"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"64.75","1":"64.75"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"63.95","1":"63.95"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"63.65","1":"63.65"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"64.90","1":"64.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"65.30","1":"65.30"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"65.70","1":"65.70"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"66.25","1":"66.25"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"66.75","1":"66.75"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"69.75","1":"69.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"68.25","1":"68.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"69.20","1":"69.20"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"68.30","1":"68.30"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"67.50","1":"67.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"66.85","1":"66.85"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"69.50","1":"69.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"68.60","1":"68.60"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"68.50","1":"68.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"68.90","1":"68.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"69.05","1":"69.05"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"69.85","1":"69.85"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"69.30","1":"69.30"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"69.85","1":"69.85"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"70.05","1":"70.05"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"69.20","1":"69.20"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"68.90","1":"68.90"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"68.85","1":"68.85"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"69.05","1":"69.05"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"69.10","1":"69.10"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"65.55","1":"65.55"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"63.20","1":"63.20"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"61.50","1":"61.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"64.55","1":"64.55"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"69.30","1":"69.30"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"69.90","1":"69.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"68.70","1":"68.70"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"69.80","1":"69.80"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"68.80","1":"68.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"66.65","1":"66.65"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"65.75","1":"65.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"67.25","1":"67.25"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"66.80","1":"66.80"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"66.30","1":"66.30"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"66.20","1":"66.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"65.55","1":"65.55"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"66.05","1":"66.05"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"66.50","1":"66.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"67.45","1":"67.45"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"67.25","1":"67.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"66.65","1":"66.65"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"67.10","1":"67.10"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"67.85","1":"67.85"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"68.50","1":"68.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"68.00","1":"68.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"67.40","1":"67.40"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"68.15","1":"68.15"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"68.90","1":"68.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"69.80","1":"69.80"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"69.75","1":"69.75"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"69.65","1":"69.65"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"68.95","1":"68.95"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"68.30","1":"68.30"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"67.80","1":"67.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"67.70","1":"67.70"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"67.85","1":"67.85"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"65.50","1":"65.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"66.20","1":"66.20"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"66.30","1":"66.30"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"67.40","1":"67.40"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"66.50","1":"66.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"66.35","1":"66.35"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"66.70","1":"66.70"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"65.90","1":"65.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"65.75","1":"65.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"64.90","1":"64.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"65.75","1":"65.75"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"65.60","1":"65.60"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"66.65","1":"66.65"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"65.55","1":"65.55"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"66.25","1":"66.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"67.60","1":"67.60"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"68.00","1":"68.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"68.00","1":"68.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"68.00","1":"68.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"67.95","1":"67.95"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"68.10","1":"68.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"68.05","1":"68.05"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"68.30","1":"68.30"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"68.00","1":"68.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"69.40","1":"69.40"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"68.90","1":"68.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"69.50","1":"69.50"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"68.90","1":"68.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"68.55","1":"68.55"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"67.90","1":"67.90"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"68.40","1":"68.40"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"68.25","1":"68.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"67.45","1":"67.45"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"66.65","1":"66.65"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"65.70","1":"65.70"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"64.95","1":"64.95"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"65.80","1":"65.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"65.25","1":"65.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"64.99","1":"64.99"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"62.80","1":"62.80"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"62.70","1":"62.70"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"59.90","1":"59.90"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"57.55","1":"57.55"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"58.99","1":"58.99"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"57.70","1":"57.70"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"56.69","1":"56.69"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"56.00","1":"56.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"56.71","1":"56.71"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"56.22","1":"56.22"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"57.20","1":"57.20"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"56.35","1":"56.35"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"56.00","1":"56.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"55.50","1":"55.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"56.12","1":"56.12"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"55.00","1":"55.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"52.25","1":"52.25"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"49.64","1":"49.64"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"47.30","1":"47.30"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"44.94","1":"44.94"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"42.70","1":"42.70"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"40.57","1":"40.57"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"41.05","1":"41.05"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"42.59","1":"42.59"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"44.71","1":"44.71"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"46.94","1":"46.94"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"48.89","1":"48.89"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"48.25","1":"48.25"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"48.00","1":"48.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"48.61","1":"48.61"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"48.70","1":"48.70"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"48.50","1":"48.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"46.10","1":"46.10"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"47.10","1":"47.10"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"44.01","1":"44.01"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"42.85","1":"42.85"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"40.71","1":"40.71"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"44.75","1":"44.75"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"44.50","1":"44.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"44.45","1":"44.45"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"44.01","1":"44.01"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"43.57","1":"43.57"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"44.15","1":"44.15"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"43.71","1":"43.71"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"43.28","1":"43.28"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"42.85","1":"42.85"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"42.43","1":"42.43"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"42.01","1":"42.01"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"42.90","1":"42.90"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"42.48","1":"42.48"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"42.06","1":"42.06"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"39.96","1":"39.96"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"37.97","1":"37.97"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"36.08","1":"36.08"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"34.28","1":"34.28"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"35.99","1":"35.99"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"37.78","1":"37.78"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"39.66","1":"39.66"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"41.64","1":"41.64"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"43.72","1":"43.72"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"42.45","1":"42.45"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"40.86","1":"40.86"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"40.13","1":"40.13"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"42.13","1":"42.13"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"41.44","1":"41.44"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"39.37","1":"39.37"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"37.41","1":"37.41"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"39.25","1":"39.25"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"37.29","1":"37.29"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"36.60","1":"36.60"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"37.99","1":"37.99"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"39.45","1":"39.45"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"39.75","1":"39.75"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"38.90","1":"38.90"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"39.80","1":"39.80"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"41.79","1":"41.79"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"40.50","1":"40.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"38.48","1":"38.48"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"36.56","1":"36.56"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"35.45","1":"35.45"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"34.80","1":"34.80"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"33.06","1":"33.06"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"31.41","1":"31.41"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"31.41","1":"31.41"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"32.90","1":"32.90"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"32.65","1":"32.65"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"31.80","1":"31.80"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"31.41","1":"31.41"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"31.41","1":"31.41"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"27.91","1":"27.91"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"27.91","1":"27.91"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"27.91","1":"27.91"},{"s_date":"Oct 30, 08","0":"Oct 30, 08","s_close":"27.91","1":"27.91"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"27.91","1":"27.91"},{"s_date":"Nov 13, 08","0":"Nov 13, 08","s_close":"27.91","1":"27.91"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"26.52","1":"26.52"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"22.75","1":"22.75"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"21.62","1":"21.62"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"20.54","1":"20.54"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"19.52","1":"19.52"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"18.52","1":"18.52"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"19.52","1":"19.52"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"20.35","1":"20.35"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"20.44","1":"20.44"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"21.46","1":"21.46"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"22.53","1":"22.53"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"23.65","1":"23.65"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"24.83","1":"24.83"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"26.07","1":"26.07"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"26.91","1":"26.91"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"26.05","1":"26.05"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"27.35","1":"27.35"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"28.71","1":"28.71"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"29.07","1":"29.07"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"27.62","1":"27.62"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"26.76","1":"26.76"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"28.09","1":"28.09"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"29.38","1":"29.38"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"29.97","1":"29.97"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"28.96","1":"28.96"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"29.38","1":"29.38"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"31.20","1":"31.20"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"32.89","1":"32.89"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"32.73","1":"32.73"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"32.49","1":"32.49"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"32.86","1":"32.86"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"32.95","1":"32.95"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"31.73","1":"31.73"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"30.66","1":"30.66"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"30.98","1":"30.98"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"31.00","1":"31.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"32.28","1":"32.28"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"33.00","1":"33.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"32.41","1":"32.41"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"32.03","1":"32.03"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"31.93","1":"31.93"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"31.06","1":"31.06"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"30.01","1":"30.01"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"30.64","1":"30.64"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"29.11","1":"29.11"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"29.16","1":"29.16"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"28.98","1":"28.98"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"28.67","1":"28.67"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"28.99","1":"28.99"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"30.06","1":"30.06"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"30.50","1":"30.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"30.49","1":"30.49"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"29.70","1":"29.70"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"29.22","1":"29.22"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"29.62","1":"29.62"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"31.50","1":"31.50"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"31.50","1":"31.50"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"31.48","1":"31.48"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"31.14","1":"31.14"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"30.30","1":"30.30"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"31.62","1":"31.62"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"32.00","1":"32.00"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"31.27","1":"31.27"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"31.42","1":"31.42"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"31.02","1":"31.02"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"30.22","1":"30.22"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"30.26","1":"30.26"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"30.90","1":"30.90"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"31.82","1":"31.82"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"31.65","1":"31.65"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"33.21","1":"33.21"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"33.25","1":"33.25"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"32.15","1":"32.15"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"32.91","1":"32.91"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"32.69","1":"32.69"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"31.46","1":"31.46"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"31.43","1":"31.43"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"30.71","1":"30.71"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"32.24","1":"32.24"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"33.85","1":"33.85"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"35.54","1":"35.54"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"34.16","1":"34.16"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"33.15","1":"33.15"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"33.35","1":"33.35"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"31.87","1":"31.87"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"31.12","1":"31.12"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"30.74","1":"30.74"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"30.81","1":"30.81"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"29.92","1":"29.92"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"31.01","1":"31.01"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"31.49","1":"31.49"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"30.80","1":"30.80"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"31.15","1":"31.15"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"32.21","1":"32.21"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"32.32","1":"32.32"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"32.01","1":"32.01"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"32.08","1":"32.08"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"31.14","1":"31.14"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"31.30","1":"31.30"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"30.78","1":"30.78"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"31.45","1":"31.45"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"31.00","1":"31.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"31.50","1":"31.50"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"32.19","1":"32.19"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"31.57","1":"31.57"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"31.20","1":"31.20"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"31.44","1":"31.44"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"31.16","1":"31.16"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"30.77","1":"30.77"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"30.52","1":"30.52"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"31.01","1":"31.01"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"29.90","1":"29.90"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"29.90","1":"29.90"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"30.46","1":"30.46"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"31.45","1":"31.45"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"31.09","1":"31.09"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"31.36","1":"31.36"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"31.16","1":"31.16"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"31.04","1":"31.04"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"31.52","1":"31.52"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"31.31","1":"31.31"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"31.53","1":"31.53"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"31.65","1":"31.65"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"31.95","1":"31.95"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"31.54","1":"31.54"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"32.66","1":"32.66"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"31.82","1":"31.82"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"31.71","1":"31.71"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"32.05","1":"32.05"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"31.55","1":"31.55"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"31.96","1":"31.96"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"32.07","1":"32.07"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"32.02","1":"32.02"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"31.37","1":"31.37"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"29.96","1":"29.96"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"29.98","1":"29.98"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"29.91","1":"29.91"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"29.79","1":"29.79"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"28.27","1":"28.27"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"28.92","1":"28.92"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"28.95","1":"28.95"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"28.73","1":"28.73"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"28.71","1":"28.71"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"28.90","1":"28.90"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"28.75","1":"28.75"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"28.85","1":"28.85"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"28.66","1":"28.66"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"28.28","1":"28.28"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"28.40","1":"28.40"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"28.55","1":"28.55"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"28.58","1":"28.58"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"28.36","1":"28.36"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"28.24","1":"28.24"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"28.56","1":"28.56"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"28.43","1":"28.43"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"27.99","1":"27.99"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"28.13","1":"28.13"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"28.02","1":"28.02"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"28.38","1":"28.38"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"28.20","1":"28.20"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"28.17","1":"28.17"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"28.50","1":"28.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"28.38","1":"28.38"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"28.94","1":"28.94"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"29.75","1":"29.75"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"30.48","1":"30.48"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"30.22","1":"30.22"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"29.96","1":"29.96"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"30.70","1":"30.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"31.27","1":"31.27"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"31.16","1":"31.16"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"30.39","1":"30.39"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"29.03","1":"29.03"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"28.04","1":"28.04"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"27.82","1":"27.82"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"27.80","1":"27.80"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"27.84","1":"27.84"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"28.12","1":"28.12"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"28.70","1":"28.70"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"30.12","1":"30.12"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"29.90","1":"29.90"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"29.19","1":"29.19"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"28.79","1":"28.79"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"29.08","1":"29.08"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"28.85","1":"28.85"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"28.87","1":"28.87"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"27.93","1":"27.93"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"28.66","1":"28.66"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"27.52","1":"27.52"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"27.29","1":"27.29"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"27.02","1":"27.02"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"27.01","1":"27.01"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"26.99","1":"26.99"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"26.41","1":"26.41"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"26.73","1":"26.73"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"26.57","1":"26.57"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"26.86","1":"26.86"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"27.44","1":"27.44"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"27.41","1":"27.41"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"27.05","1":"27.05"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"26.48","1":"26.48"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"25.81","1":"25.81"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"25.36","1":"25.36"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"25.75","1":"25.75"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"25.70","1":"25.70"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"25.98","1":"25.98"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"25.73","1":"25.73"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.70","1":"25.70"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"25.72","1":"25.72"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"26.04","1":"26.04"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"25.96","1":"25.96"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"25.40","1":"25.40"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"25.50","1":"25.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"24.87","1":"24.87"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"25.00","1":"25.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"24.98","1":"24.98"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.09","1":"25.09"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"24.75","1":"24.75"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"23.52","1":"23.52"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"23.57","1":"23.57"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"23.80","1":"23.80"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"23.90","1":"23.90"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"24.22","1":"24.22"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"24.28","1":"24.28"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"24.40","1":"24.40"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"24.26","1":"24.26"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"24.26","1":"24.26"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"24.02","1":"24.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"24.18","1":"24.18"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"24.34","1":"24.34"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"24.39","1":"24.39"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"24.58","1":"24.58"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"25.01","1":"25.01"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"24.80","1":"24.80"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"24.98","1":"24.98"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"25.15","1":"25.15"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"26.40","1":"26.40"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"26.51","1":"26.51"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"26.60","1":"26.60"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"26.39","1":"26.39"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"26.30","1":"26.30"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"26.06","1":"26.06"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"25.99","1":"25.99"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"26.01","1":"26.01"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"25.78","1":"25.78"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"25.85","1":"25.85"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"25.73","1":"25.73"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"25.31","1":"25.31"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"25.26","1":"25.26"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"25.40","1":"25.40"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"25.58","1":"25.58"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"24.99","1":"24.99"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"25.14","1":"25.14"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"25.41","1":"25.41"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"25.35","1":"25.35"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"25.05","1":"25.05"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"25.38","1":"25.38"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"25.25","1":"25.25"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"25.25","1":"25.25"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"25.45","1":"25.45"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"25.45","1":"25.45"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"26.72","1":"26.72"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"27.13","1":"27.13"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"27.99","1":"27.99"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"28.46","1":"28.46"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"27.90","1":"27.90"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"27.99","1":"27.99"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"26.93","1":"26.93"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"26.38","1":"26.38"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"25.99","1":"25.99"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"25.75","1":"25.75"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"26.07","1":"26.07"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"25.50","1":"25.50"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"25.86","1":"25.86"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"25.48","1":"25.48"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"25.94","1":"25.94"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"26.25","1":"26.25"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"27.56","1":"27.56"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"28.82","1":"28.82"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"28.20","1":"28.20"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"29.24","1":"29.24"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"30.70","1":"30.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"31.36","1":"31.36"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"31.08","1":"31.08"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"32.40","1":"32.40"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"32.98","1":"32.98"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"33.41","1":"33.41"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"33.68","1":"33.68"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"34.42","1":"34.42"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"35.25","1":"35.25"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"35.97","1":"35.97"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"35.49","1":"35.49"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"34.10","1":"34.10"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"34.53","1":"34.53"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"34.74","1":"34.74"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"34.50","1":"34.50"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"34.19","1":"34.19"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"33.90","1":"33.90"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"33.68","1":"33.68"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"32.55","1":"32.55"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"31.95","1":"31.95"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"31.10","1":"31.10"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"32.07","1":"32.07"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"31.94","1":"31.94"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"31.58","1":"31.58"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"33.15","1":"33.15"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"33.08","1":"33.08"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"32.51","1":"32.51"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"34.09","1":"34.09"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"34.99","1":"34.99"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"33.96","1":"33.96"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"33.50","1":"33.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"32.89","1":"32.89"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"32.12","1":"32.12"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"30.97","1":"30.97"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"32.51","1":"32.51"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"32.78","1":"32.78"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"32.53","1":"32.53"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"33.54","1":"33.54"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"31.89","1":"31.89"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"32.00","1":"32.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"30.40","1":"30.40"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"31.09","1":"31.09"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"31.01","1":"31.01"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"31.02","1":"31.02"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"30.27","1":"30.27"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"31.00","1":"31.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"29.62","1":"29.62"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"29.50","1":"29.50"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"29.52","1":"29.52"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"28.98","1":"28.98"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"28.67","1":"28.67"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"29.53","1":"29.53"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"28.66","1":"28.66"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"29.75","1":"29.75"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"29.49","1":"29.49"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"28.89","1":"28.89"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"29.68","1":"29.68"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"30.24","1":"30.24"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"30.17","1":"30.17"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"30.50","1":"30.50"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"30.25","1":"30.25"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"30.24","1":"30.24"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"29.99","1":"29.99"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"30.55","1":"30.55"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"29.50","1":"29.50"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"29.69","1":"29.69"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"30.01","1":"30.01"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"29.83","1":"29.83"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"29.72","1":"29.72"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"28.95","1":"28.95"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"28.76","1":"28.76"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"28.62","1":"28.62"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"28.70","1":"28.70"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"28.75","1":"28.75"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"28.50","1":"28.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"28.12","1":"28.12"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"27.79","1":"27.79"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"27.97","1":"27.97"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"27.50","1":"27.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"27.75","1":"27.75"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"27.60","1":"27.60"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"28.45","1":"28.45"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"29.12","1":"29.12"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"29.07","1":"29.07"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"29.43","1":"29.43"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"29.48","1":"29.48"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"29.05","1":"29.05"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"29.24","1":"29.24"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"28.72","1":"28.72"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"27.80","1":"27.80"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"27.75","1":"27.75"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"28.50","1":"28.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"28.02","1":"28.02"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"27.89","1":"27.89"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"28.42","1":"28.42"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"28.95","1":"28.95"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"29.12","1":"29.12"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"28.78","1":"28.78"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"28.40","1":"28.40"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"28.46","1":"28.46"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"27.13","1":"27.13"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"26.99","1":"26.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"26.99","1":"26.99"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"27.00","1":"27.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"26.50","1":"26.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"25.49","1":"25.49"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"25.65","1":"25.65"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"25.51","1":"25.51"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"25.74","1":"25.74"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"25.98","1":"25.98"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"26.76","1":"26.76"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"26.58","1":"26.58"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"26.90","1":"26.90"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"26.51","1":"26.51"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"26.97","1":"26.97"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"27.42","1":"27.42"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"27.98","1":"27.98"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"27.20","1":"27.20"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"27.00","1":"27.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"26.46","1":"26.46"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"27.39","1":"27.39"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"28.51","1":"28.51"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"28.50","1":"28.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"28.57","1":"28.57"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"28.75","1":"28.75"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"28.75","1":"28.75"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"28.93","1":"28.93"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"29.54","1":"29.54"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"29.78","1":"29.78"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"30.44","1":"30.44"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"30.00","1":"30.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"30.99","1":"30.99"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"31.00","1":"31.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"31.47","1":"31.47"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"31.15","1":"31.15"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"30.86","1":"30.86"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"30.67","1":"30.67"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"30.95","1":"30.95"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"30.99","1":"30.99"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"31.21","1":"31.21"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"32.75","1":"32.75"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"32.58","1":"32.58"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"32.41","1":"32.41"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"32.50","1":"32.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"32.35","1":"32.35"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"32.03","1":"32.03"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"32.00","1":"32.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"31.52","1":"31.52"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"30.55","1":"30.55"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"31.92","1":"31.92"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"31.57","1":"31.57"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"31.69","1":"31.69"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"31.05","1":"31.05"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"30.68","1":"30.68"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"32.21","1":"32.21"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"32.31","1":"32.31"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"31.81","1":"31.81"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"31.32","1":"31.32"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"31.81","1":"31.81"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"32.65","1":"32.65"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"33.83","1":"33.83"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"34.39","1":"34.39"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"34.23","1":"34.23"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"33.80","1":"33.80"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"33.57","1":"33.57"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"33.37","1":"33.37"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"31.73","1":"31.73"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"30.93","1":"30.93"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"30.10","1":"30.10"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"28.92","1":"28.92"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"28.53","1":"28.53"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"28.06","1":"28.06"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"27.99","1":"27.99"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"27.63","1":"27.63"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"28.69","1":"28.69"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"28.51","1":"28.51"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"28.53","1":"28.53"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"27.32","1":"27.32"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"26.86","1":"26.86"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"27.00","1":"27.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"27.28","1":"27.28"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"27.40","1":"27.40"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"27.01","1":"27.01"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"27.00","1":"27.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"26.99","1":"26.99"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"27.20","1":"27.20"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"27.19","1":"27.19"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"26.87","1":"26.87"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"26.69","1":"26.69"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"27.33","1":"27.33"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"27.27","1":"27.27"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"27.36","1":"27.36"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"27.10","1":"27.10"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"26.52","1":"26.52"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"26.74","1":"26.74"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"26.74","1":"26.74"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"25.99","1":"25.99"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"27.24","1":"27.24"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"27.02","1":"27.02"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"27.57","1":"27.57"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"27.48","1":"27.48"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"27.06","1":"27.06"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"26.99","1":"26.99"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"27.02","1":"27.02"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"26.94","1":"26.94"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"26.90","1":"26.90"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"27.66","1":"27.66"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"29.00","1":"29.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"28.89","1":"28.89"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"28.01","1":"28.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"28.51","1":"28.51"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"28.58","1":"28.58"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"28.28","1":"28.28"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"28.30","1":"28.30"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"27.79","1":"27.79"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"27.72","1":"27.72"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"26.63","1":"26.63"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"26.46","1":"26.46"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"26.05","1":"26.05"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"26.79","1":"26.79"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"26.90","1":"26.90"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"26.81","1":"26.81"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"26.46","1":"26.46"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"26.09","1":"26.09"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"25.55","1":"25.55"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"24.56","1":"24.56"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"24.65","1":"24.65"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"25.36","1":"25.36"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"24.81","1":"24.81"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"25.18","1":"25.18"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"24.77","1":"24.77"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"23.54","1":"23.54"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"22.42","1":"22.42"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"21.49","1":"21.49"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"20.53","1":"20.53"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"20.23","1":"20.23"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"19.81","1":"19.81"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"19.85","1":"19.85"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"20.41","1":"20.41"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"21.00","1":"21.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"21.00","1":"21.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"21.22","1":"21.22"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"21.51","1":"21.51"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"21.36","1":"21.36"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"21.11","1":"21.11"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"20.28","1":"20.28"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"20.00","1":"20.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"19.98","1":"19.98"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"19.94","1":"19.94"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"19.92","1":"19.92"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"19.87","1":"19.87"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"20.27","1":"20.27"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"19.82","1":"19.82"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"19.33","1":"19.33"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"19.56","1":"19.56"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"19.72","1":"19.72"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"20.20","1":"20.20"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"19.84","1":"19.84"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"20.17","1":"20.17"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"19.83","1":"19.83"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"20.05","1":"20.05"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"20.51","1":"20.51"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"20.22","1":"20.22"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"20.37","1":"20.37"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"19.82","1":"19.82"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"19.63","1":"19.63"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"20.00","1":"20.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"19.44","1":"19.44"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"19.35","1":"19.35"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"19.16","1":"19.16"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"18.61","1":"18.61"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"18.95","1":"18.95"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"18.95","1":"18.95"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"19.11","1":"19.11"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"18.70","1":"18.70"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"18.61","1":"18.61"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"18.45","1":"18.45"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"18.74","1":"18.74"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"18.60","1":"18.60"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"19.01","1":"19.01"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"18.54","1":"18.54"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"17.94","1":"17.94"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"17.91","1":"17.91"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"18.07","1":"18.07"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"18.14","1":"18.14"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"18.40","1":"18.40"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"18.20","1":"18.20"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"18.88","1":"18.88"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"18.32","1":"18.32"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"18.33","1":"18.33"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"18.31","1":"18.31"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"18.31","1":"18.31"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"18.50","1":"18.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"18.64","1":"18.64"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"19.03","1":"19.03"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"19.02","1":"19.02"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"19.10","1":"19.10"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"19.00","1":"19.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"19.06","1":"19.06"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"19.16","1":"19.16"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"19.37","1":"19.37"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"19.27","1":"19.27"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"19.01","1":"19.01"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"19.01","1":"19.01"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"18.92","1":"18.92"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"19.86","1":"19.86"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"20.86","1":"20.86"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"21.90","1":"21.90"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"22.22","1":"22.22"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"22.75","1":"22.75"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"22.70","1":"22.70"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"23.48","1":"23.48"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"22.31","1":"22.31"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"21.20","1":"21.20"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"20.67","1":"20.67"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"20.64","1":"20.64"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"20.43","1":"20.43"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"20.39","1":"20.39"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"20.05","1":"20.05"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"19.53","1":"19.53"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"19.65","1":"19.65"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"19.92","1":"19.92"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"19.82","1":"19.82"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"20.16","1":"20.16"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"19.86","1":"19.86"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"19.81","1":"19.81"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"20.11","1":"20.11"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"19.90","1":"19.90"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"19.88","1":"19.88"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"19.74","1":"19.74"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"19.99","1":"19.99"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"19.96","1":"19.96"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"19.74","1":"19.74"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"19.82","1":"19.82"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"19.64","1":"19.64"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"19.60","1":"19.60"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"19.50","1":"19.50"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"19.34","1":"19.34"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"19.21","1":"19.21"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"19.02","1":"19.02"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"18.02","1":"18.02"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"17.79","1":"17.79"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"17.15","1":"17.15"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"17.85","1":"17.85"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"17.90","1":"17.90"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"17.80","1":"17.80"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"17.89","1":"17.89"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"17.68","1":"17.68"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"17.57","1":"17.57"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"17.30","1":"17.30"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"16.92","1":"16.92"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"16.60","1":"16.60"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"16.60","1":"16.60"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"16.60","1":"16.60"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"16.33","1":"16.33"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"16.81","1":"16.81"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"17.40","1":"17.40"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"17.16","1":"17.16"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"17.31","1":"17.31"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"17.76","1":"17.76"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"18.02","1":"18.02"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"17.55","1":"17.55"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"18.23","1":"18.23"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"18.42","1":"18.42"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"19.06","1":"19.06"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"19.15","1":"19.15"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"19.21","1":"19.21"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"19.01","1":"19.01"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"19.26","1":"19.26"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"19.47","1":"19.47"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"19.35","1":"19.35"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"19.07","1":"19.07"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"18.52","1":"18.52"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"19.05","1":"19.05"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"19.43","1":"19.43"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"19.54","1":"19.54"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"20.00","1":"20.00"},{"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":"20.40","1":"20.40"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"20.31","1":"20.31"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"20.26","1":"20.26"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"20.30","1":"20.30"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"20.23","1":"20.23"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"21.24","1":"21.24"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"22.29","1":"22.29"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"21.79","1":"21.79"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"21.74","1":"21.74"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"20.75","1":"20.75"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"20.08","1":"20.08"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"17.76","1":"17.76"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"17.15","1":"17.15"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"16.84","1":"16.84"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"16.80","1":"16.80"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"17.10","1":"17.10"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"17.03","1":"17.03"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"18.03","1":"18.03"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"17.80","1":"17.80"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"18.17","1":"18.17"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"17.93","1":"17.93"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"18.07","1":"18.07"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"17.66","1":"17.66"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"18.00","1":"18.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"17.94","1":"17.94"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"17.80","1":"17.80"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"17.64","1":"17.64"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"17.65","1":"17.65"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"17.69","1":"17.69"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"17.44","1":"17.44"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"17.17","1":"17.17"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"17.20","1":"17.20"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"17.44","1":"17.44"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"17.25","1":"17.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"17.01","1":"17.01"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"17.02","1":"17.02"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"17.30","1":"17.30"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"17.24","1":"17.24"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"17.20","1":"17.20"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"16.87","1":"16.87"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.94","1":"16.94"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"16.69","1":"16.69"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"16.70","1":"16.70"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"16.68","1":"16.68"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"16.82","1":"16.82"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"16.25","1":"16.25"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"16.01","1":"16.01"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"16.45","1":"16.45"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"16.44","1":"16.44"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"15.98","1":"15.98"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"15.75","1":"15.75"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"15.75","1":"15.75"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"15.99","1":"15.99"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"15.71","1":"15.71"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"15.64","1":"15.64"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"16.03","1":"16.03"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"16.10","1":"16.10"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"15.91","1":"15.91"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"15.80","1":"15.80"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"15.90","1":"15.90"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"15.75","1":"15.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"15.95","1":"15.95"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"15.84","1":"15.84"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"15.98","1":"15.98"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"15.89","1":"15.89"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"16.20","1":"16.20"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"16.28","1":"16.28"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.02","1":"16.02"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"16.04","1":"16.04"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"15.91","1":"15.91"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"16.09","1":"16.09"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"15.99","1":"15.99"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"16.12","1":"16.12"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"16.03","1":"16.03"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"16.86","1":"16.86"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"16.83","1":"16.83"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"17.79","1":"17.79"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"18.79","1":"18.79"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"18.30","1":"18.30"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"17.89","1":"17.89"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"17.84","1":"17.84"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.88","1":"17.88"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"17.79","1":"17.79"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"17.96","1":"17.96"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"18.35","1":"18.35"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"18.64","1":"18.64"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"18.10","1":"18.10"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"18.51","1":"18.51"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"18.20","1":"18.20"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"17.95","1":"17.95"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"18.14","1":"18.14"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"17.74","1":"17.74"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"17.97","1":"17.97"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"17.90","1":"17.90"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"18.47","1":"18.47"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"19.47","1":"19.47"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"19.17","1":"19.17"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"19.92","1":"19.92"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"20.02","1":"20.02"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"19.45","1":"19.45"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"19.73","1":"19.73"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"19.72","1":"19.72"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"20.71","1":"20.71"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"21.72","1":"21.72"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"20.87","1":"20.87"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"20.17","1":"20.17"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"20.94","1":"20.94"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"20.53","1":"20.53"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"20.07","1":"20.07"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"19.93","1":"19.93"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"20.47","1":"20.47"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"20.53","1":"20.53"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"21.07","1":"21.07"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.89","1":"21.89"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"22.79","1":"22.79"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"22.54","1":"22.54"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"21.78","1":"21.78"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"22.58","1":"22.58"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"22.81","1":"22.81"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"22.74","1":"22.74"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"22.17","1":"22.17"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"22.23","1":"22.23"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"22.76","1":"22.76"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"22.79","1":"22.79"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"22.95","1":"22.95"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"22.96","1":"22.96"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"22.69","1":"22.69"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"22.57","1":"22.57"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"22.56","1":"22.56"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"22.95","1":"22.95"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"22.54","1":"22.54"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"21.98","1":"21.98"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"21.18","1":"21.18"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"20.90","1":"20.90"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"21.28","1":"21.28"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"21.49","1":"21.49"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"21.29","1":"21.29"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"21.51","1":"21.51"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"21.49","1":"21.49"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"21.40","1":"21.40"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"21.30","1":"21.30"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"20.95","1":"20.95"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"20.16","1":"20.16"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"20.03","1":"20.03"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"20.00","1":"20.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"20.00","1":"20.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"19.49","1":"19.49"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"19.51","1":"19.51"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"19.61","1":"19.61"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"19.64","1":"19.64"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"19.01","1":"19.01"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"19.37","1":"19.37"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"19.50","1":"19.50"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"19.01","1":"19.01"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"18.85","1":"18.85"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"19.04","1":"19.04"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"19.15","1":"19.15"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"18.83","1":"18.83"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"18.36","1":"18.36"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"18.67","1":"18.67"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"17.80","1":"17.80"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"18.00","1":"18.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"17.55","1":"17.55"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"17.01","1":"17.01"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"16.01","1":"16.01"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"16.51","1":"16.51"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"16.53","1":"16.53"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"16.53","1":"16.53"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"16.56","1":"16.56"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"16.66","1":"16.66"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"17.66","1":"17.66"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"17.36","1":"17.36"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"17.16","1":"17.16"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"16.92","1":"16.92"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"16.90","1":"16.90"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"16.89","1":"16.89"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"17.22","1":"17.22"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"16.99","1":"16.99"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"16.85","1":"16.85"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"17.18","1":"17.18"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"17.23","1":"17.23"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"17.30","1":"17.30"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"17.38","1":"17.38"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"17.49","1":"17.49"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"17.62","1":"17.62"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"17.67","1":"17.67"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"18.13","1":"18.13"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"18.23","1":"18.23"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"18.35","1":"18.35"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"18.07","1":"18.07"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"17.89","1":"17.89"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"17.79","1":"17.79"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"18.38","1":"18.38"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"18.21","1":"18.21"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"18.16","1":"18.16"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"18.23","1":"18.23"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"18.95","1":"18.95"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"19.01","1":"19.01"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"19.77","1":"19.77"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"19.81","1":"19.81"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"19.20","1":"19.20"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"19.20","1":"19.20"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"19.25","1":"19.25"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"18.97","1":"18.97"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"19.15","1":"19.15"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"19.04","1":"19.04"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"19.10","1":"19.10"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"18.93","1":"18.93"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"19.14","1":"19.14"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"18.91","1":"18.91"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"19.05","1":"19.05"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"19.14","1":"19.14"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"18.91","1":"18.91"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"18.92","1":"18.92"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"19.00","1":"19.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"19.99","1":"19.99"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"19.63","1":"19.63"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"19.38","1":"19.38"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"19.35","1":"19.35"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"20.21","1":"20.21"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"21.10","1":"21.10"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"20.88","1":"20.88"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"20.52","1":"20.52"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"20.34","1":"20.34"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"20.05","1":"20.05"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"20.01","1":"20.01"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"20.13","1":"20.13"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"20.04","1":"20.04"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"19.68","1":"19.68"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"19.94","1":"19.94"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"19.80","1":"19.80"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"19.91","1":"19.91"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"19.67","1":"19.67"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"20.67","1":"20.67"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"21.70","1":"21.70"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"22.46","1":"22.46"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"23.49","1":"23.49"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"24.35","1":"24.35"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"24.02","1":"24.02"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"22.82","1":"22.82"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"23.05","1":"23.05"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"22.89","1":"22.89"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"23.16","1":"23.16"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"24.31","1":"24.31"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"25.11","1":"25.11"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"24.26","1":"24.26"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"24.51","1":"24.51"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"25.04","1":"25.04"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"25.04","1":"25.04"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"24.38","1":"24.38"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"25.28","1":"25.28"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"24.62","1":"24.62"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"24.29","1":"24.29"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"23.96","1":"23.96"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"22.81","1":"22.81"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"23.12","1":"23.12"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"23.05","1":"23.05"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"22.46","1":"22.46"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"22.54","1":"22.54"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"22.97","1":"22.97"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"23.53","1":"23.53"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"23.56","1":"23.56"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"23.01","1":"23.01"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"22.81","1":"22.81"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"22.72","1":"22.72"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"22.79","1":"22.79"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"23.20","1":"23.20"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"22.80","1":"22.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"22.87","1":"22.87"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"23.17","1":"23.17"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"22.70","1":"22.70"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"22.62","1":"22.62"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"23.20","1":"23.20"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"23.49","1":"23.49"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"23.01","1":"23.01"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"24.16","1":"24.16"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"24.13","1":"24.13"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"24.94","1":"24.94"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"26.18","1":"26.18"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"26.07","1":"26.07"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"25.52","1":"25.52"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"24.25","1":"24.25"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"23.41","1":"23.41"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"23.84","1":"23.84"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"24.01","1":"24.01"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"23.88","1":"23.88"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"23.35","1":"23.35"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"23.28","1":"23.28"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"23.23","1":"23.23"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"23.11","1":"23.11"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"22.82","1":"22.82"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"22.64","1":"22.64"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"22.68","1":"22.68"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"22.32","1":"22.32"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"23.43","1":"23.43"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"23.05","1":"23.05"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"22.57","1":"22.57"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"22.33","1":"22.33"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"22.23","1":"22.23"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"23.14","1":"23.14"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"22.71","1":"22.71"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"22.51","1":"22.51"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"22.55","1":"22.55"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"21.43","1":"21.43"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"21.07","1":"21.07"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"21.43","1":"21.43"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"22.09","1":"22.09"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"22.20","1":"22.20"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"23.19","1":"23.19"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"22.91","1":"22.91"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"22.89","1":"22.89"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"22.53","1":"22.53"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"23.13","1":"23.13"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"23.90","1":"23.90"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"23.34","1":"23.34"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"22.85","1":"22.85"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"23.28","1":"23.28"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"23.92","1":"23.92"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"24.07","1":"24.07"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"24.90","1":"24.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"24.56","1":"24.56"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"24.27","1":"24.27"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"25.46","1":"25.46"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"25.30","1":"25.30"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"24.58","1":"24.58"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"23.36","1":"23.36"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"22.20","1":"22.20"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"21.62","1":"21.62"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"21.91","1":"21.91"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"21.63","1":"21.63"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"21.39","1":"21.39"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"21.33","1":"21.33"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"21.61","1":"21.61"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"21.68","1":"21.68"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"21.52","1":"21.52"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"21.97","1":"21.97"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"21.85","1":"21.85"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"21.65","1":"21.65"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"21.41","1":"21.41"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"17.37","1":"17.37"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"16.99","1":"16.99"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"17.99","1":"17.99"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"18.10","1":"18.10"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"17.82","1":"17.82"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"17.52","1":"17.52"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"17.28","1":"17.28"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"17.29","1":"17.29"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"17.19","1":"17.19"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"17.20","1":"17.20"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"17.01","1":"17.01"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"16.89","1":"16.89"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"16.89","1":"16.89"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"16.75","1":"16.75"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"16.77","1":"16.77"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"17.46","1":"17.46"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"17.41","1":"17.41"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"17.13","1":"17.13"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"16.98","1":"16.98"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"16.96","1":"16.96"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"16.88","1":"16.88"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"16.95","1":"16.95"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"17.10","1":"17.10"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"16.88","1":"16.88"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"17.25","1":"17.25"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"16.95","1":"16.95"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"16.68","1":"16.68"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"16.12","1":"16.12"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"16.12","1":"16.12"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"16.26","1":"16.26"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"16.42","1":"16.42"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"16.46","1":"16.46"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"16.49","1":"16.49"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"16.57","1":"16.57"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"16.74","1":"16.74"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"16.61","1":"16.61"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"16.39","1":"16.39"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"16.32","1":"16.32"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"16.34","1":"16.34"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"16.23","1":"16.23"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"16.21","1":"16.21"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"16.12","1":"16.12"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"16.37","1":"16.37"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"16.41","1":"16.41"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"16.74","1":"16.74"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"17.72","1":"17.72"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"17.84","1":"17.84"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"18.84","1":"18.84"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"18.93","1":"18.93"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"18.59","1":"18.59"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"19.59","1":"19.59"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"20.33","1":"20.33"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"21.03","1":"21.03"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"20.08","1":"20.08"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"20.13","1":"20.13"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"20.03","1":"20.03"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"20.31","1":"20.31"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"21.31","1":"21.31"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"21.99","1":"21.99"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"21.51","1":"21.51"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"21.45","1":"21.45"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"21.51","1":"21.51"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"21.52","1":"21.52"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"22.59","1":"22.59"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"22.34","1":"22.34"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"22.18","1":"22.18"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"22.31","1":"22.31"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"21.64","1":"21.64"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"21.29","1":"21.29"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"20.33","1":"20.33"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"20.77","1":"20.77"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"20.77","1":"20.77"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"20.34","1":"20.34"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"19.61","1":"19.61"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"19.73","1":"19.73"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"19.41","1":"19.41"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"20.06","1":"20.06"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"20.52","1":"20.52"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"21.54","1":"21.54"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"22.61","1":"22.61"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"23.74","1":"23.74"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"24.92","1":"24.92"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"26.16","1":"26.16"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"27.46","1":"27.46"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"26.93","1":"26.93"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"25.79","1":"25.79"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"25.97","1":"25.97"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"24.98","1":"24.98"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"25.18","1":"25.18"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"25.04","1":"25.04"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"25.57","1":"25.57"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.58","1":"25.58"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"25.91","1":"25.91"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"26.36","1":"26.36"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"26.22","1":"26.22"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"25.57","1":"25.57"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"25.24","1":"25.24"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"25.71","1":"25.71"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"24.98","1":"24.98"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"25.49","1":"25.49"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"25.00","1":"25.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"23.76","1":"23.76"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"22.81","1":"22.81"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"23.09","1":"23.09"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"23.43","1":"23.43"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"23.11","1":"23.11"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"22.91","1":"22.91"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"22.82","1":"22.82"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"22.51","1":"22.51"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"21.87","1":"21.87"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"21.10","1":"21.10"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"21.35","1":"21.35"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"21.19","1":"21.19"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"21.81","1":"21.81"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"21.13","1":"21.13"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"21.22","1":"21.22"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"20.67","1":"20.67"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"20.26","1":"20.26"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"20.26","1":"20.26"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"20.54","1":"20.54"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"21.32","1":"21.32"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"20.98","1":"20.98"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"20.74","1":"20.74"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"21.01","1":"21.01"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"22.06","1":"22.06"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"22.52","1":"22.52"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"22.23","1":"22.23"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"22.14","1":"22.14"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"22.05","1":"22.05"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"21.76","1":"21.76"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"21.91","1":"21.91"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"21.91","1":"21.91"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"21.74","1":"21.74"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"21.52","1":"21.52"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"21.98","1":"21.98"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"21.38","1":"21.38"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"21.21","1":"21.21"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"20.62","1":"20.62"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"20.72","1":"20.72"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"20.82","1":"20.82"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"20.64","1":"20.64"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"21.31","1":"21.31"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"21.53","1":"21.53"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"21.40","1":"21.40"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"20.82","1":"20.82"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"20.63","1":"20.63"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"20.77","1":"20.77"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"20.73","1":"20.73"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"20.94","1":"20.94"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"21.23","1":"21.23"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"21.20","1":"21.20"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"20.99","1":"20.99"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"20.76","1":"20.76"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"20.79","1":"20.79"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"20.57","1":"20.57"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"20.02","1":"20.02"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"20.06","1":"20.06"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"19.81","1":"19.81"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"19.52","1":"19.52"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"20.40","1":"20.40"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"20.23","1":"20.23"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"20.23","1":"20.23"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"20.51","1":"20.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"20.66","1":"20.66"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"20.58","1":"20.58"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"20.51","1":"20.51"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"21.53","1":"21.53"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"21.97","1":"21.97"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"21.50","1":"21.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"21.42","1":"21.42"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"21.57","1":"21.57"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"22.16","1":"22.16"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"21.92","1":"21.92"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"21.82","1":"21.82"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"21.71","1":"21.71"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"21.41","1":"21.41"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"21.51","1":"21.51"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"22.13","1":"22.13"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"22.12","1":"22.12"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"22.04","1":"22.04"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"21.72","1":"21.72"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"22.34","1":"22.34"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"22.02","1":"22.02"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"22.19","1":"22.19"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"22.12","1":"22.12"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"22.70","1":"22.70"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"22.19","1":"22.19"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"22.02","1":"22.02"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"22.09","1":"22.09"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"21.89","1":"21.89"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"21.82","1":"21.82"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"21.86","1":"21.86"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"21.86","1":"21.86"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"21.83","1":"21.83"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"21.41","1":"21.41"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"21.39","1":"21.39"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"21.30","1":"21.30"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"21.29","1":"21.29"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"21.71","1":"21.71"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"22.01","1":"22.01"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"21.94","1":"21.94"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.73","1":"21.73"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"22.43","1":"22.43"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"21.89","1":"21.89"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"22.01","1":"22.01"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"22.03","1":"22.03"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"21.74","1":"21.74"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"21.43","1":"21.43"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"22.03","1":"22.03"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"22.28","1":"22.28"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"22.24","1":"22.24"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"22.06","1":"22.06"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"21.91","1":"21.91"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"21.76","1":"21.76"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"21.65","1":"21.65"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.69","1":"21.69"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"21.64","1":"21.64"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"21.63","1":"21.63"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"21.64","1":"21.64"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"21.55","1":"21.55"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"21.52","1":"21.52"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"21.42","1":"21.42"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"20.97","1":"20.97"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.72","1":"20.72"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"21.23","1":"21.23"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"20.88","1":"20.88"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"20.60","1":"20.60"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"20.02","1":"20.02"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"20.02","1":"20.02"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.10","1":"20.10"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"20.12","1":"20.12"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"20.12","1":"20.12"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"20.05","1":"20.05"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"20.01","1":"20.01"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"19.93","1":"19.93"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"20.06","1":"20.06"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"20.15","1":"20.15"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"20.08","1":"20.08"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"20.13","1":"20.13"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"20.09","1":"20.09"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"20.53","1":"20.53"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"20.99","1":"20.99"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"20.58","1":"20.58"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"20.57","1":"20.57"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"21.59","1":"21.59"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"22.20","1":"22.20"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"23.28","1":"23.28"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"23.44","1":"23.44"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"23.92","1":"23.92"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"23.39","1":"23.39"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"23.01","1":"23.01"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"22.86","1":"22.86"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"22.55","1":"22.55"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"22.11","1":"22.11"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"22.40","1":"22.40"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"22.40","1":"22.40"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"22.50","1":"22.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"22.83","1":"22.83"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"22.65","1":"22.65"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"22.79","1":"22.79"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"22.43","1":"22.43"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"22.77","1":"22.77"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"22.96","1":"22.96"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"23.02","1":"23.02"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"23.46","1":"23.46"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"23.28","1":"23.28"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"23.87","1":"23.87"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"23.41","1":"23.41"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"23.55","1":"23.55"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"23.61","1":"23.61"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"23.70","1":"23.70"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"23.21","1":"23.21"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"23.23","1":"23.23"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"23.17","1":"23.17"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"23.25","1":"23.25"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"22.41","1":"22.41"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"22.74","1":"22.74"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"23.03","1":"23.03"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"23.06","1":"23.06"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"22.78","1":"22.78"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"23.01","1":"23.01"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"22.69","1":"22.69"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"22.73","1":"22.73"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"22.49","1":"22.49"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"22.58","1":"22.58"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"22.84","1":"22.84"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"22.95","1":"22.95"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"22.89","1":"22.89"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"22.89","1":"22.89"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"22.60","1":"22.60"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"22.74","1":"22.74"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"22.66","1":"22.66"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"22.51","1":"22.51"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"22.38","1":"22.38"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"22.21","1":"22.21"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"21.93","1":"21.93"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"23.02","1":"23.02"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"23.14","1":"23.14"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"23.28","1":"23.28"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"23.30","1":"23.30"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"22.96","1":"22.96"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"22.99","1":"22.99"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"22.84","1":"22.84"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"24.04","1":"24.04"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"24.14","1":"24.14"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"23.54","1":"23.54"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"23.74","1":"23.74"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"23.22","1":"23.22"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"22.90","1":"22.90"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"22.51","1":"22.51"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"21.87","1":"21.87"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"22.27","1":"22.27"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"22.53","1":"22.53"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"22.49","1":"22.49"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"22.14","1":"22.14"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"22.47","1":"22.47"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"22.42","1":"22.42"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"22.65","1":"22.65"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"22.41","1":"22.41"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"22.36","1":"22.36"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"23.13","1":"23.13"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"23.49","1":"23.49"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"22.81","1":"22.81"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"22.64","1":"22.64"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"22.43","1":"22.43"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"22.28","1":"22.28"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"22.58","1":"22.58"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"22.30","1":"22.30"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"22.14","1":"22.14"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"22.18","1":"22.18"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"22.30","1":"22.30"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"22.31","1":"22.31"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"22.44","1":"22.44"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"22.48","1":"22.48"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"22.41","1":"22.41"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"22.24","1":"22.24"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"22.70","1":"22.70"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"22.29","1":"22.29"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"22.00","1":"22.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"22.01","1":"22.01"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"21.89","1":"21.89"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"20.80","1":"20.80"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"20.07","1":"20.07"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"20.25","1":"20.25"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"20.21","1":"20.21"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"20.18","1":"20.18"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"20.01","1":"20.01"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"19.99","1":"19.99"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"20.21","1":"20.21"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"20.02","1":"20.02"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"19.95","1":"19.95"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"19.85","1":"19.85"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"19.29","1":"19.29"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"18.95","1":"18.95"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"19.18","1":"19.18"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"19.07","1":"19.07"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"20.04","1":"20.04"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"20.52","1":"20.52"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"20.61","1":"20.61"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"20.20","1":"20.20"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"20.19","1":"20.19"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"20.38","1":"20.38"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"20.36","1":"20.36"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"20.54","1":"20.54"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"21.07","1":"21.07"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"21.17","1":"21.17"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"21.39","1":"21.39"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"21.12","1":"21.12"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"21.18","1":"21.18"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"21.83","1":"21.83"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"21.52","1":"21.52"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"21.66","1":"21.66"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"21.44","1":"21.44"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"21.34","1":"21.34"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"21.51","1":"21.51"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"21.11","1":"21.11"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"21.28","1":"21.28"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"21.23","1":"21.23"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"21.46","1":"21.46"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"21.20","1":"21.20"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"21.12","1":"21.12"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"21.76","1":"21.76"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"21.71","1":"21.71"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"21.59","1":"21.59"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"21.51","1":"21.51"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"21.21","1":"21.21"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"21.00","1":"21.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"20.55","1":"20.55"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"20.79","1":"20.79"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"20.73","1":"20.73"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"20.67","1":"20.67"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"20.76","1":"20.76"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"20.62","1":"20.62"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"20.48","1":"20.48"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"20.03","1":"20.03"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"19.99","1":"19.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"20.31","1":"20.31"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"20.94","1":"20.94"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"20.53","1":"20.53"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"20.90","1":"20.90"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"21.19","1":"21.19"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"21.07","1":"21.07"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"21.11","1":"21.11"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"20.91","1":"20.91"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"20.79","1":"20.79"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"21.46","1":"21.46"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"21.55","1":"21.55"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"21.37","1":"21.37"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"21.42","1":"21.42"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"22.49","1":"22.49"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"23.61","1":"23.61"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"23.43","1":"23.43"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"23.00","1":"23.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"24.15","1":"24.15"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"24.99","1":"24.99"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"24.10","1":"24.10"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"24.44","1":"24.44"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"25.66","1":"25.66"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"26.94","1":"26.94"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"27.97","1":"27.97"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"27.78","1":"27.78"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"26.65","1":"26.65"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"26.82","1":"26.82"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"26.74","1":"26.74"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"26.57","1":"26.57"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"27.89","1":"27.89"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"28.48","1":"28.48"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"28.35","1":"28.35"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"28.52","1":"28.52"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"28.81","1":"28.81"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"28.33","1":"28.33"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"28.17","1":"28.17"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"28.71","1":"28.71"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"29.11","1":"29.11"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"28.49","1":"28.49"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"28.37","1":"28.37"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"28.71","1":"28.71"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"28.24","1":"28.24"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"27.98","1":"27.98"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"28.25","1":"28.25"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"28.07","1":"28.07"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"27.86","1":"27.86"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"28.69","1":"28.69"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"28.96","1":"28.96"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"29.04","1":"29.04"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"29.40","1":"29.40"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"28.94","1":"28.94"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"28.74","1":"28.74"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"28.43","1":"28.43"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"28.18","1":"28.18"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"27.78","1":"27.78"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"27.55","1":"27.55"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"28.04","1":"28.04"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"28.18","1":"28.18"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"28.05","1":"28.05"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"27.99","1":"27.99"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"27.99","1":"27.99"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"28.24","1":"28.24"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"28.06","1":"28.06"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"27.79","1":"27.79"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"27.22","1":"27.22"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"26.54","1":"26.54"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"25.98","1":"25.98"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"26.97","1":"26.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"26.54","1":"26.54"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"26.10","1":"26.10"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"26.04","1":"26.04"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"25.72","1":"25.72"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"25.71","1":"25.71"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"26.09","1":"26.09"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"26.37","1":"26.37"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"26.07","1":"26.07"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"25.57","1":"25.57"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"24.71","1":"24.71"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"24.24","1":"24.24"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"24.38","1":"24.38"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"24.83","1":"24.83"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"24.48","1":"24.48"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"24.38","1":"24.38"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"24.50","1":"24.50"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"25.45","1":"25.45"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"25.40","1":"25.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"25.55","1":"25.55"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"25.11","1":"25.11"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"24.98","1":"24.98"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"24.84","1":"24.84"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"25.08","1":"25.08"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"25.48","1":"25.48"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"24.90","1":"24.90"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"23.83","1":"23.83"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"24.01","1":"24.01"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"24.48","1":"24.48"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"24.10","1":"24.10"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"24.06","1":"24.06"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"23.09","1":"23.09"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"23.14","1":"23.14"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"22.01","1":"22.01"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"23.11","1":"23.11"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"22.66","1":"22.66"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"22.99","1":"22.99"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"23.29","1":"23.29"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"24.39","1":"24.39"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"24.12","1":"24.12"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"23.73","1":"23.73"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"24.09","1":"24.09"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"24.31","1":"24.31"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"23.86","1":"23.86"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"23.62","1":"23.62"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"23.33","1":"23.33"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"23.71","1":"23.71"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"23.76","1":"23.76"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"23.26","1":"23.26"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"22.91","1":"22.91"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"23.39","1":"23.39"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"23.17","1":"23.17"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"23.19","1":"23.19"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"22.90","1":"22.90"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"23.00","1":"23.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"23.02","1":"23.02"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"23.14","1":"23.14"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"22.88","1":"22.88"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"22.68","1":"22.68"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"22.83","1":"22.83"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"22.83","1":"22.83"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"22.55","1":"22.55"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"21.48","1":"21.48"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"21.76","1":"21.76"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"21.96","1":"21.96"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"22.54","1":"22.54"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"22.69","1":"22.69"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"22.70","1":"22.70"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"22.35","1":"22.35"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"22.42","1":"22.42"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"22.39","1":"22.39"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"22.22","1":"22.22"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"22.38","1":"22.38"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"22.38","1":"22.38"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"22.03","1":"22.03"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"23.13","1":"23.13"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"22.64","1":"22.64"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"23.16","1":"23.16"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"23.03","1":"23.03"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"23.04","1":"23.04"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"23.81","1":"23.81"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"23.54","1":"23.54"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"23.44","1":"23.44"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"22.99","1":"22.99"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"22.99","1":"22.99"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"23.79","1":"23.79"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"23.64","1":"23.64"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"24.82","1":"24.82"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"25.02","1":"25.02"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"25.74","1":"25.74"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"26.27","1":"26.27"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"25.81","1":"25.81"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"26.03","1":"26.03"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"26.67","1":"26.67"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"27.96","1":"27.96"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"26.97","1":"26.97"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"26.71","1":"26.71"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"26.64","1":"26.64"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"27.94","1":"27.94"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"27.13","1":"27.13"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"27.55","1":"27.55"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"26.93","1":"26.93"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"26.19","1":"26.19"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"26.31","1":"26.31"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"26.61","1":"26.61"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"26.96","1":"26.96"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"28.20","1":"28.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"29.61","1":"29.61"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"30.59","1":"30.59"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.27","1":"31.27"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"32.15","1":"32.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"33.51","1":"33.51"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"31.84","1":"31.84"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"33.12","1":"33.12"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"32.82","1":"32.82"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"33.42","1":"33.42"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"33.78","1":"33.78"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"32.76","1":"32.76"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"31.47","1":"31.47"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"31.75","1":"31.75"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"31.10","1":"31.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"32.65","1":"32.65"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"33.90","1":"33.90"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"35.44","1":"35.44"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"34.65","1":"34.65"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"36.38","1":"36.38"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"35.86","1":"35.86"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"35.90","1":"35.90"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"35.21","1":"35.21"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"34.60","1":"34.60"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"33.22","1":"33.22"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"31.56","1":"31.56"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"33.05","1":"33.05"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"32.02","1":"32.02"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"32.84","1":"32.84"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"33.14","1":"33.14"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"34.65","1":"34.65"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.38","1":"36.38"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"37.40","1":"37.40"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"35.58","1":"35.58"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"33.81","1":"33.81"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"34.80","1":"34.80"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"33.29","1":"33.29"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"33.18","1":"33.18"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.45","1":"33.45"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"33.13","1":"33.13"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"31.94","1":"31.94"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.25","1":"33.25"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"33.47","1":"33.47"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"32.03","1":"32.03"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"33.16","1":"33.16"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"33.20","1":"33.20"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"32.73","1":"32.73"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"31.76","1":"31.76"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"31.07","1":"31.07"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"31.43","1":"31.43"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"31.79","1":"31.79"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.20","1":"32.20"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"31.99","1":"31.99"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.53","1":"32.53"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"33.04","1":"33.04"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"33.90","1":"33.90"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.97","1":"33.97"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"33.89","1":"33.89"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"33.17","1":"33.17"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"32.87","1":"32.87"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"32.59","1":"32.59"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"33.84","1":"33.84"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"34.59","1":"34.59"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"34.33","1":"34.33"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"34.26","1":"34.26"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"35.27","1":"35.27"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"34.13","1":"34.13"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"33.99","1":"33.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"33.92","1":"33.92"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"34.68","1":"34.68"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"34.93","1":"34.93"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"34.67","1":"34.67"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"35.07","1":"35.07"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"35.12","1":"35.12"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"34.39","1":"34.39"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"32.91","1":"32.91"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"32.64","1":"32.64"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"31.43","1":"31.43"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"31.81","1":"31.81"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"32.11","1":"32.11"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"31.69","1":"31.69"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"31.32","1":"31.32"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"31.71","1":"31.71"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"31.29","1":"31.29"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"31.04","1":"31.04"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"31.09","1":"31.09"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"31.13","1":"31.13"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"30.91","1":"30.91"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"30.12","1":"30.12"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"30.50","1":"30.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"29.69","1":"29.69"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"28.68","1":"28.68"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"27.25","1":"27.25"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"27.54","1":"27.54"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"28.91","1":"28.91"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"29.55","1":"29.55"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"29.96","1":"29.96"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"30.12","1":"30.12"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"30.12","1":"30.12"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"30.59","1":"30.59"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"30.19","1":"30.19"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"28.85","1":"28.85"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"27.53","1":"27.53"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"26.50","1":"26.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"26.74","1":"26.74"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"26.46","1":"26.46"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"26.75","1":"26.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"26.04","1":"26.04"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"24.90","1":"24.90"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"24.13","1":"24.13"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"23.86","1":"23.86"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"23.64","1":"23.64"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"24.04","1":"24.04"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"24.97","1":"24.97"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"24.46","1":"24.46"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"24.38","1":"24.38"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"24.10","1":"24.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"23.66","1":"23.66"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"23.42","1":"23.42"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"23.02","1":"23.02"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"22.51","1":"22.51"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"21.95","1":"21.95"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"20.89","1":"20.89"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"19.86","1":"19.86"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"20.21","1":"20.21"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"21.22","1":"21.22"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"21.42","1":"21.42"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"21.40","1":"21.40"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"21.56","1":"21.56"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"22.34","1":"22.34"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"22.36","1":"22.36"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"21.97","1":"21.97"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"21.80","1":"21.80"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"21.39","1":"21.39"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"21.97","1":"21.97"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"21.94","1":"21.94"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"22.01","1":"22.01"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"22.59","1":"22.59"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"23.71","1":"23.71"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"24.88","1":"24.88"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"25.03","1":"25.03"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"23.95","1":"23.95"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"23.81","1":"23.81"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"25.00","1":"25.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"25.04","1":"25.04"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"24.71","1":"24.71"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"24.20","1":"24.20"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"23.25","1":"23.25"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"22.10","1":"22.10"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"22.25","1":"22.25"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"22.99","1":"22.99"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"23.15","1":"23.15"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"24.30","1":"24.30"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"24.01","1":"24.01"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"24.20","1":"24.20"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"24.48","1":"24.48"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"24.27","1":"24.27"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"24.03","1":"24.03"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"25.17","1":"25.17"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"25.27","1":"25.27"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"25.26","1":"25.26"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"24.28","1":"24.28"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"25.08","1":"25.08"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"25.06","1":"25.06"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"24.69","1":"24.69"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"24.67","1":"24.67"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"24.72","1":"24.72"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"24.87","1":"24.87"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"24.73","1":"24.73"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"24.51","1":"24.51"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"25.14","1":"25.14"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"25.43","1":"25.43"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"25.44","1":"25.44"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"25.48","1":"25.48"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"25.97","1":"25.97"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"25.50","1":"25.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"26.18","1":"26.18"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"26.62","1":"26.62"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"26.56","1":"26.56"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"27.75","1":"27.75"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"27.42","1":"27.42"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"26.85","1":"26.85"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"26.10","1":"26.10"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"26.32","1":"26.32"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"26.04","1":"26.04"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"26.76","1":"26.76"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"27.40","1":"27.40"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"28.77","1":"28.77"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.11","1":"30.11"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"31.17","1":"31.17"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"29.88","1":"29.88"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"31.18","1":"31.18"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"31.80","1":"31.80"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"33.28","1":"33.28"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"33.55","1":"33.55"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"33.01","1":"33.01"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"33.44","1":"33.44"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"33.78","1":"33.78"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"33.59","1":"33.59"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"34.25","1":"34.25"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"34.46","1":"34.46"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"34.59","1":"34.59"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"36.04","1":"36.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"36.42","1":"36.42"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"36.00","1":"36.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"35.42","1":"35.42"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"36.22","1":"36.22"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"36.15","1":"36.15"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"35.29","1":"35.29"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"36.22","1":"36.22"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"36.31","1":"36.31"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"37.72","1":"37.72"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"37.93","1":"37.93"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"37.60","1":"37.60"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"36.87","1":"36.87"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"37.48","1":"37.48"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"36.36","1":"36.36"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"35.07","1":"35.07"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"36.34","1":"36.34"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"36.69","1":"36.69"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"37.61","1":"37.61"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"37.66","1":"37.66"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"37.12","1":"37.12"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"37.13","1":"37.13"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"36.66","1":"36.66"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"35.30","1":"35.30"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"34.99","1":"34.99"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"36.01","1":"36.01"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"36.60","1":"36.60"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"36.17","1":"36.17"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"35.88","1":"35.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"35.47","1":"35.47"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"35.98","1":"35.98"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"35.79","1":"35.79"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"35.99","1":"35.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"34.78","1":"34.78"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"34.42","1":"34.42"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"34.57","1":"34.57"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"36.29","1":"36.29"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"36.29","1":"36.29"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"38.02","1":"38.02"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"39.85","1":"39.85"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"39.94","1":"39.94"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"39.48","1":"39.48"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"40.45","1":"40.45"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"40.80","1":"40.80"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"42.71","1":"42.71"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"42.33","1":"42.33"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"43.67","1":"43.67"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"43.89","1":"43.89"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"43.14","1":"43.14"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"43.18","1":"43.18"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"43.14","1":"43.14"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"42.71","1":"42.71"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"42.26","1":"42.26"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"44.37","1":"44.37"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"44.20","1":"44.20"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"45.70","1":"45.70"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"45.21","1":"45.21"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"46.01","1":"46.01"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"45.38","1":"45.38"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"45.08","1":"45.08"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"45.38","1":"45.38"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"45.26","1":"45.26"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"44.86","1":"44.86"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"44.63","1":"44.63"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"44.89","1":"44.89"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"44.32","1":"44.32"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"44.34","1":"44.34"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"43.81","1":"43.81"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"43.06","1":"43.06"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"43.02","1":"43.02"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"42.75","1":"42.75"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"43.40","1":"43.40"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"45.57","1":"45.57"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"47.84","1":"47.84"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"47.79","1":"47.79"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"47.89","1":"47.89"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"48.47","1":"48.47"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"48.11","1":"48.11"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"48.40","1":"48.40"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"47.13","1":"47.13"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"46.97","1":"46.97"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"48.93","1":"48.93"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"49.77","1":"49.77"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"49.55","1":"49.55"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"49.04","1":"49.04"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"51.46","1":"51.46"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"51.92","1":"51.92"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"50.29","1":"50.29"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"47.78","1":"47.78"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"49.50","1":"49.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"48.37","1":"48.37"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"50.01","1":"50.01"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"50.54","1":"50.54"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"49.80","1":"49.80"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"49.97","1":"49.97"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"50.12","1":"50.12"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"51.36","1":"51.36"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"50.98","1":"50.98"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"51.28","1":"51.28"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"53.83","1":"53.83"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"56.11","1":"56.11"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"58.67","1":"58.67"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"56.10","1":"56.10"},{"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":"56.54","1":"56.54"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"56.84","1":"56.84"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"59.07","1":"59.07"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"61.53","1":"61.53"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"60.91","1":"60.91"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"59.61","1":"59.61"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"59.97","1":"59.97"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"58.16","1":"58.16"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"57.00","1":"57.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"59.85","1":"59.85"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"61.04","1":"61.04"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"64.09","1":"64.09"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"66.58","1":"66.58"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"66.99","1":"66.99"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"65.58","1":"65.58"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"65.80","1":"65.80"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"68.65","1":"68.65"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"68.35","1":"68.35"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"67.48","1":"67.48"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"66.94","1":"66.94"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"66.34","1":"66.34"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"65.49","1":"65.49"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"68.14","1":"68.14"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"69.12","1":"69.12"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"68.37","1":"68.37"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"68.60","1":"68.60"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"72.03","1":"72.03"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"73.41","1":"73.41"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"74.19","1":"74.19"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"71.02","1":"71.02"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"67.47","1":"67.47"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"68.56","1":"68.56"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"65.14","1":"65.14"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"65.55","1":"65.55"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"65.49","1":"65.49"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"62.33","1":"62.33"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"65.39","1":"65.39"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"65.56","1":"65.56"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"66.00","1":"66.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"67.27","1":"67.27"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"68.48","1":"68.48"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"71.40","1":"71.40"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"73.06","1":"73.06"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"74.12","1":"74.12"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"72.53","1":"72.53"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"73.64","1":"73.64"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"74.56","1":"74.56"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"75.09","1":"75.09"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"76.03","1":"76.03"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"75.55","1":"75.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"79.04","1":"79.04"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"78.59","1":"78.59"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"81.29","1":"81.29"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"81.57","1":"81.57"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"80.90","1":"80.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"80.44","1":"80.44"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"79.59","1":"79.59"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"79.61","1":"79.61"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"81.33","1":"81.33"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"81.04","1":"81.04"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"82.38","1":"82.38"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"83.16","1":"83.16"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"87.30","1":"87.30"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"86.93","1":"86.93"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"91.27","1":"91.27"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"91.37","1":"91.37"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"93.52","1":"93.52"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"97.70","1":"97.70"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"97.06","1":"97.06"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"101.87","1":"101.87"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"99.62","1":"99.62"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"97.05","1":"97.05"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"98.88","1":"98.88"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"101.58","1":"101.58"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"96.85","1":"96.85"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"99.16","1":"99.16"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"103.43","1":"103.43"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"104.57","1":"104.57"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"102.24","1":"102.24"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"102.96","1":"102.96"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"107.87","1":"107.87"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"113.26","1":"113.26"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"109.26","1":"109.26"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"108.62","1":"108.62"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"114.05","1":"114.05"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"118.11","1":"118.11"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"115.10","1":"115.10"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"114.95","1":"114.95"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"117.29","1":"117.29"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"112.43","1":"112.43"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"106.89","1":"106.89"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"109.39","1":"109.39"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"114.85","1":"114.85"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"120.59","1":"120.59"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"115.30","1":"115.30"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"119.56","1":"119.56"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"125.53","1":"125.53"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"131.80","1":"131.80"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"132.49","1":"132.49"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"130.44","1":"130.44"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"135.29","1":"135.29"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"138.88","1":"138.88"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"132.96","1":"132.96"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"134.22","1":"134.22"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"130.12","1":"130.12"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"129.71","1":"129.71"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"132.43","1":"132.43"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"134.24","1":"134.24"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"133.19","1":"133.19"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"134.31","1":"134.31"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"139.87","1":"139.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"138.81","1":"138.81"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"142.45","1":"142.45"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"144.73","1":"144.73"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"142.16","1":"142.16"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"137.29","1":"137.29"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"137.47","1":"137.47"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"142.77","1":"142.77"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"142.31","1":"142.31"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"140.11","1":"140.11"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"136.27","1":"136.27"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"136.45","1":"136.45"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"138.02","1":"138.02"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"136.43","1":"136.43"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"138.24","1":"138.24"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"142.37","1":"142.37"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"138.66","1":"138.66"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"136.94","1":"136.94"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"135.37","1":"135.37"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"133.56","1":"133.56"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"139.93","1":"139.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"146.46","1":"146.46"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"153.78","1":"153.78"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"161.34","1":"161.34"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"160.52","1":"160.52"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"160.08","1":"160.08"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"158.54","1":"158.54"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"156.26","1":"156.26"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"152.13","1":"152.13"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"149.52","1":"149.52"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"156.04","1":"156.04"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"151.80","1":"151.80"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"153.47","1":"153.47"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"158.86","1":"158.86"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"157.14","1":"157.14"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"159.04","1":"159.04"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"160.01","1":"160.01"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"162.10","1":"162.10"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"166.48","1":"166.48"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"165.44","1":"165.44"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"163.26","1":"163.26"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"163.15","1":"163.15"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"160.38","1":"160.38"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"168.21","1":"168.21"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"168.63","1":"168.63"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"174.36","1":"174.36"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"175.85","1":"175.85"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"178.68","1":"178.68"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"177.29","1":"177.29"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"181.10","1":"181.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"173.69","1":"173.69"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"169.53","1":"169.53"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"177.99","1":"177.99"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"172.86","1":"172.86"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"172.82","1":"172.82"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"172.43","1":"172.43"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"167.66","1":"167.66"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"159.28","1":"159.28"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"158.21","1":"158.21"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"153.79","1":"153.79"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"157.99","1":"157.99"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"152.84","1":"152.84"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"147.80","1":"147.80"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"140.41","1":"140.41"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"147.17","1":"147.17"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"154.51","1":"154.51"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"151.84","1":"151.84"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"148.92","1":"148.92"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"141.48","1":"141.48"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"146.89","1":"146.89"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"144.54","1":"144.54"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"137.72","1":"137.72"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"142.23","1":"142.23"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"149.27","1":"149.27"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"141.81","1":"141.81"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"135.11","1":"135.11"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"136.11","1":"136.11"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"136.63","1":"136.63"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"136.97","1":"136.97"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"143.73","1":"143.73"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"143.18","1":"143.18"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"143.12","1":"143.12"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"144.64","1":"144.64"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"145.81","1":"145.81"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"149.93","1":"149.93"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"147.17","1":"147.17"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"146.67","1":"146.67"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"147.88","1":"147.88"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"154.73","1":"154.73"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"162.46","1":"162.46"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"166.54","1":"166.54"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"163.39","1":"163.39"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"162.84","1":"162.84"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"166.37","1":"166.37"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"160.73","1":"160.73"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"160.06","1":"160.06"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"152.22","1":"152.22"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"150.96","1":"150.96"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"143.42","1":"143.42"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"149.03","1":"149.03"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"143.68","1":"143.68"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"144.62","1":"144.62"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"137.39","1":"137.39"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"135.93","1":"135.93"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"142.72","1":"142.72"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"137.54","1":"137.54"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"144.11","1":"144.11"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"144.86","1":"144.86"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"147.30","1":"147.30"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"143.83","1":"143.83"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"146.49","1":"146.49"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"153.60","1":"153.60"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"155.50","1":"155.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"148.15","1":"148.15"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"147.75","1":"147.75"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"143.97","1":"143.97"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"145.55","1":"145.55"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"150.69","1":"150.69"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"149.78","1":"149.78"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"145.03","1":"145.03"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"145.83","1":"145.83"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"146.96","1":"146.96"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"143.10","1":"143.10"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"141.14","1":"141.14"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"138.23","1":"138.23"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"136.03","1":"136.03"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"135.57","1":"135.57"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"135.15","1":"135.15"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"136.44","1":"136.44"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"133.86","1":"133.86"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"133.37","1":"133.37"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"126.71","1":"126.71"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"120.46","1":"120.46"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"116.34","1":"116.34"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"119.79","1":"119.79"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"115.36","1":"115.36"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"110.89","1":"110.89"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"111.42","1":"111.42"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"111.46","1":"111.46"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"110.41","1":"110.41"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"115.45","1":"115.45"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"110.78","1":"110.78"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"110.86","1":"110.86"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"116.10","1":"116.10"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"121.90","1":"121.90"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"126.19","1":"126.19"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"123.43","1":"123.43"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"124.45","1":"124.45"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"118.69","1":"118.69"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"124.49","1":"124.49"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"120.00","1":"120.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"114.56","1":"114.56"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"117.72","1":"117.72"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"117.98","1":"117.98"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"119.63","1":"119.63"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"119.48","1":"119.48"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"117.11","1":"117.11"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"120.72","1":"120.72"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"121.43","1":"121.43"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"121.59","1":"121.59"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"120.61","1":"120.61"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"119.45","1":"119.45"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"120.96","1":"120.96"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"120.07","1":"120.07"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"113.62","1":"113.62"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"110.30","1":"110.30"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"112.85","1":"112.85"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"114.06","1":"114.06"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"112.62","1":"112.62"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"111.98","1":"111.98"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"111.55","1":"111.55"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"109.51","1":"109.51"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"108.12","1":"108.12"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"102.90","1":"102.90"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"106.48","1":"106.48"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"101.22","1":"101.22"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"96.44","1":"96.44"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"91.62","1":"91.62"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"89.83","1":"89.83"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"85.34","1":"85.34"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"86.74","1":"86.74"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"90.58","1":"90.58"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"90.95","1":"90.95"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"94.53","1":"94.53"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"94.14","1":"94.14"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"89.49","1":"89.49"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"87.51","1":"87.51"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"91.75","1":"91.75"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"96.23","1":"96.23"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"95.61","1":"95.61"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"96.18","1":"96.18"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"94.36","1":"94.36"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"94.61","1":"94.61"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"95.85","1":"95.85"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"94.54","1":"94.54"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"96.97","1":"96.97"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"94.92","1":"94.92"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"99.66","1":"99.66"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"104.64","1":"104.64"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"109.87","1":"109.87"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"115.02","1":"115.02"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"117.81","1":"117.81"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"118.25","1":"118.25"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"118.58","1":"118.58"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"117.50","1":"117.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"119.06","1":"119.06"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"119.74","1":"119.74"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"123.26","1":"123.26"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"124.05","1":"124.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"121.83","1":"121.83"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"119.67","1":"119.67"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"120.68","1":"120.68"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"120.32","1":"120.32"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"119.16","1":"119.16"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"119.35","1":"119.35"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"118.59","1":"118.59"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"118.70","1":"118.70"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"120.69","1":"120.69"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"118.36","1":"118.36"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"119.73","1":"119.73"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"121.59","1":"121.59"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"123.65","1":"123.65"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"120.43","1":"120.43"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"120.05","1":"120.05"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"116.74","1":"116.74"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"113.56","1":"113.56"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"116.61","1":"116.61"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"115.28","1":"115.28"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"113.95","1":"113.95"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"112.77","1":"112.77"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"115.25","1":"115.25"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"115.57","1":"115.57"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"113.33","1":"113.33"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"112.11","1":"112.11"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"115.09","1":"115.09"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"117.92","1":"117.92"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"116.92","1":"116.92"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"118.17","1":"118.17"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"117.87","1":"117.87"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"116.07","1":"116.07"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"114.04","1":"114.04"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"112.63","1":"112.63"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"115.45","1":"115.45"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"116.60","1":"116.60"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"115.03","1":"115.03"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"114.78","1":"114.78"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"116.25","1":"116.25"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"116.34","1":"116.34"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"116.51","1":"116.51"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"116.37","1":"116.37"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"116.29","1":"116.29"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"113.61","1":"113.61"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"111.56","1":"111.56"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"112.70","1":"112.70"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"111.97","1":"111.97"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"112.71","1":"112.71"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"112.59","1":"112.59"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"111.92","1":"111.92"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"112.00","1":"112.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"114.31","1":"114.31"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"117.66","1":"117.66"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"117.00","1":"117.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"116.30","1":"116.30"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"118.31","1":"118.31"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"117.00","1":"117.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"115.42","1":"115.42"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"114.98","1":"114.98"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"116.24","1":"116.24"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"114.00","1":"114.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"113.62","1":"113.62"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"113.25","1":"113.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"112.60","1":"112.60"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"113.86","1":"113.86"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"113.52","1":"113.52"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"114.44","1":"114.44"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"112.60","1":"112.60"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"113.74","1":"113.74"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"112.26","1":"112.26"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"111.28","1":"111.28"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"110.21","1":"110.21"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"109.12","1":"109.12"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"105.25","1":"105.25"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"100.20","1":"100.20"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"104.05","1":"104.05"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"99.93","1":"99.93"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"95.75","1":"95.75"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"98.86","1":"98.86"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"97.82","1":"97.82"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"95.01","1":"95.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"95.05","1":"95.05"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"94.00","1":"94.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"98.65","1":"98.65"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"100.74","1":"100.74"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"99.47","1":"99.47"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"97.46","1":"97.46"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"95.22","1":"95.22"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"97.69","1":"97.69"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"98.37","1":"98.37"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"97.10","1":"97.10"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"97.99","1":"97.99"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"102.88","1":"102.88"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"108.02","1":"108.02"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"109.97","1":"109.97"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"110.00","1":"110.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"107.31","1":"107.31"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"103.01","1":"103.01"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"104.73","1":"104.73"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"105.96","1":"105.96"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"105.54","1":"105.54"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"102.69","1":"102.69"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"101.32","1":"101.32"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"99.04","1":"99.04"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"94.41","1":"94.41"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"96.18","1":"96.18"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"99.38","1":"99.38"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"102.00","1":"102.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"100.22","1":"100.22"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"98.05","1":"98.05"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"96.83","1":"96.83"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"91.99","1":"91.99"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"89.96","1":"89.96"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"90.79","1":"90.79"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"86.27","1":"86.27"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"87.44","1":"87.44"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"88.23","1":"88.23"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"88.80","1":"88.80"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"85.53","1":"85.53"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"82.82","1":"82.82"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"85.01","1":"85.01"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"88.77","1":"88.77"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"93.20","1":"93.20"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"90.84","1":"90.84"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"88.07","1":"88.07"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"92.30","1":"92.30"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"96.53","1":"96.53"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"100.08","1":"100.08"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"102.79","1":"102.79"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"97.68","1":"97.68"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"98.43","1":"98.43"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"96.98","1":"96.98"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"97.49","1":"97.49"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"98.73","1":"98.73"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"99.06","1":"99.06"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"99.17","1":"99.17"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"103.09","1":"103.09"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"105.40","1":"105.40"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"101.81","1":"101.81"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"98.15","1":"98.15"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"95.90","1":"95.90"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"99.38","1":"99.38"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"98.33","1":"98.33"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"98.77","1":"98.77"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"99.70","1":"99.70"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"99.40","1":"99.40"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"96.62","1":"96.62"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"96.35","1":"96.35"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"96.88","1":"96.88"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"96.37","1":"96.37"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"96.90","1":"96.90"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"98.38","1":"98.38"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"94.87","1":"94.87"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"94.72","1":"94.72"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"92.58","1":"92.58"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"93.01","1":"93.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"91.63","1":"91.63"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"95.84","1":"95.84"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"93.09","1":"93.09"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"94.06","1":"94.06"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"97.37","1":"97.37"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"94.89","1":"94.89"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"94.07","1":"94.07"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"93.45","1":"93.45"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"92.51","1":"92.51"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"90.72","1":"90.72"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"89.12","1":"89.12"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"87.86","1":"87.86"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"87.87","1":"87.87"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"86.55","1":"86.55"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"84.98","1":"84.98"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"80.97","1":"80.97"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"76.97","1":"76.97"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"79.91","1":"79.91"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"79.54","1":"79.54"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"77.32","1":"77.32"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"73.46","1":"73.46"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"69.79","1":"69.79"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"68.80","1":"68.80"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"72.24","1":"72.24"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"75.71","1":"75.71"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"79.45","1":"79.45"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"79.56","1":"79.56"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"76.80","1":"76.80"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"80.64","1":"80.64"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"84.67","1":"84.67"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"88.90","1":"88.90"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"93.34","1":"93.34"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"92.77","1":"92.77"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"91.94","1":"91.94"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"92.35","1":"92.35"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"93.00","1":"93.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"88.63","1":"88.63"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"85.97","1":"85.97"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"89.80","1":"89.80"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"89.23","1":"89.23"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"90.40","1":"90.40"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"88.40","1":"88.40"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"87.28","1":"87.28"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"89.80","1":"89.80"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"90.60","1":"90.60"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"90.82","1":"90.82"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"89.77","1":"89.77"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"89.07","1":"89.07"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"87.69","1":"87.69"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"86.53","1":"86.53"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"86.03","1":"86.03"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"85.09","1":"85.09"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"84.70","1":"84.70"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"83.29","1":"83.29"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"79.66","1":"79.66"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"75.68","1":"75.68"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"77.32","1":"77.32"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"79.11","1":"79.11"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"75.34","1":"75.34"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"77.48","1":"77.48"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"81.35","1":"81.35"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"80.05","1":"80.05"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"77.59","1":"77.59"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"73.90","1":"73.90"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"75.16","1":"75.16"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"74.81","1":"74.81"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"74.96","1":"74.96"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"73.85","1":"73.85"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"75.13","1":"75.13"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"76.86","1":"76.86"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"79.29","1":"79.29"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"81.29","1":"81.29"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"77.91","1":"77.91"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"76.98","1":"76.98"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"77.07","1":"77.07"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"80.26","1":"80.26"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"77.51","1":"77.51"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"76.01","1":"76.01"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"75.38","1":"75.38"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"79.06","1":"79.06"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"83.01","1":"83.01"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"84.67","1":"84.67"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"85.43","1":"85.43"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"84.07","1":"84.07"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"85.19","1":"85.19"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"85.83","1":"85.83"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"84.55","1":"84.55"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"84.53","1":"84.53"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"84.31","1":"84.31"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"83.09","1":"83.09"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"85.19","1":"85.19"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"86.36","1":"86.36"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"85.76","1":"85.76"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"84.09","1":"84.09"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"83.71","1":"83.71"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"84.00","1":"84.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"83.53","1":"83.53"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"84.69","1":"84.69"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"85.91","1":"85.91"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"88.32","1":"88.32"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"87.08","1":"87.08"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"86.42","1":"86.42"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"84.86","1":"84.86"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"82.57","1":"82.57"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"82.77","1":"82.77"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"83.55","1":"83.55"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"84.05","1":"84.05"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"84.30","1":"84.30"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"81.97","1":"81.97"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"79.12","1":"79.12"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"79.02","1":"79.02"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"78.98","1":"78.98"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"78.21","1":"78.21"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"77.06","1":"77.06"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"73.36","1":"73.36"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"72.24","1":"72.24"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"73.10","1":"73.10"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"74.58","1":"74.58"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"76.83","1":"76.83"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"76.67","1":"76.67"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"75.81","1":"75.81"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"74.82","1":"74.82"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"73.59","1":"73.59"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"73.32","1":"73.32"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"73.31","1":"73.31"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"73.75","1":"73.75"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"73.00","1":"73.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"69.43","1":"69.43"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"72.78","1":"72.78"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"72.12","1":"72.12"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"69.04","1":"69.04"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"68.15","1":"68.15"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"68.79","1":"68.79"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"68.31","1":"68.31"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"70.10","1":"70.10"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"73.60","1":"73.60"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"72.92","1":"72.92"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"75.11","1":"75.11"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"75.27","1":"75.27"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"73.20","1":"73.20"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"73.38","1":"73.38"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"70.10","1":"70.10"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"70.93","1":"70.93"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"67.62","1":"67.62"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"70.02","1":"70.02"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"66.89","1":"66.89"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"69.11","1":"69.11"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"72.56","1":"72.56"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"76.18","1":"76.18"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"74.91","1":"74.91"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"72.45","1":"72.45"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"74.87","1":"74.87"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"77.29","1":"77.29"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"77.35","1":"77.35"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"73.74","1":"73.74"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"73.21","1":"73.21"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"75.00","1":"75.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"75.93","1":"75.93"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"75.86","1":"75.86"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"75.64","1":"75.64"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"75.11","1":"75.11"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"74.43","1":"74.43"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"73.17","1":"73.17"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"71.60","1":"71.60"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"68.59","1":"68.59"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"71.38","1":"71.38"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"69.79","1":"69.79"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"66.78","1":"66.78"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"58.22","1":"58.22"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"60.85","1":"60.85"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"57.83","1":"57.83"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"54.94","1":"54.94"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"57.68","1":"57.68"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"60.56","1":"60.56"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"63.58","1":"63.58"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"66.75","1":"66.75"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"69.20","1":"69.20"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"72.18","1":"72.18"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"68.98","1":"68.98"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"72.42","1":"72.42"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"75.65","1":"75.65"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"73.18","1":"73.18"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"69.53","1":"69.53"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"70.19","1":"70.19"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"71.94","1":"71.94"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"73.83","1":"73.83"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"74.92","1":"74.92"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"73.37","1":"73.37"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"70.31","1":"70.31"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"71.89","1":"71.89"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"72.63","1":"72.63"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"72.64","1":"72.64"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"70.38","1":"70.38"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"70.68","1":"70.68"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"70.41","1":"70.41"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"70.05","1":"70.05"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"69.49","1":"69.49"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"70.33","1":"70.33"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"70.30","1":"70.30"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"73.70","1":"73.70"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"70.66","1":"70.66"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"69.65","1":"69.65"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"66.17","1":"66.17"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"65.87","1":"65.87"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"67.84","1":"67.84"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"68.46","1":"68.46"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"68.37","1":"68.37"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"64.96","1":"64.96"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"64.22","1":"64.22"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"65.17","1":"65.17"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"61.92","1":"61.92"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"64.65","1":"64.65"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"65.90","1":"65.90"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"66.95","1":"66.95"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"65.74","1":"65.74"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"65.12","1":"65.12"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"63.44","1":"63.44"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"61.30","1":"61.30"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"61.50","1":"61.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"62.58","1":"62.58"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"61.41","1":"61.41"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"59.73","1":"59.73"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"58.58","1":"58.58"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"58.13","1":"58.13"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"56.37","1":"56.37"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"56.15","1":"56.15"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"55.08","1":"55.08"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"52.79","1":"52.79"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"55.38","1":"55.38"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"57.05","1":"57.05"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"58.19","1":"58.19"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"60.98","1":"60.98"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"59.58","1":"59.58"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"56.61","1":"56.61"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"55.02","1":"55.02"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"55.89","1":"55.89"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"53.42","1":"53.42"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"51.30","1":"51.30"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"53.70","1":"53.70"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"55.06","1":"55.06"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"57.70","1":"57.70"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"56.77","1":"56.77"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"57.57","1":"57.57"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"57.04","1":"57.04"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"59.89","1":"59.89"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"60.53","1":"60.53"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"62.90","1":"62.90"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"62.02","1":"62.02"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"60.06","1":"60.06"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"62.06","1":"62.06"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"62.07","1":"62.07"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"59.43","1":"59.43"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"60.18","1":"60.18"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"59.89","1":"59.89"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"58.45","1":"58.45"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"60.93","1":"60.93"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"61.60","1":"61.60"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"61.48","1":"61.48"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"61.79","1":"61.79"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"63.09","1":"63.09"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"65.91","1":"65.91"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"66.27","1":"66.27"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"66.01","1":"66.01"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"65.77","1":"65.77"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"66.92","1":"66.92"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"68.51","1":"68.51"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"66.80","1":"66.80"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"64.53","1":"64.53"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"65.06","1":"65.06"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"64.53","1":"64.53"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"65.65","1":"65.65"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"62.43","1":"62.43"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"63.59","1":"63.59"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"64.41","1":"64.41"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"65.02","1":"65.02"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"65.20","1":"65.20"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"66.97","1":"66.97"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"66.11","1":"66.11"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"65.75","1":"65.75"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"67.04","1":"67.04"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"66.75","1":"66.75"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"70.04","1":"70.04"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"73.45","1":"73.45"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"73.62","1":"73.62"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"73.44","1":"73.44"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"72.80","1":"72.80"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"75.05","1":"75.05"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"73.84","1":"73.84"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"73.88","1":"73.88"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"72.61","1":"72.61"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"73.80","1":"73.80"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"73.41","1":"73.41"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"77.08","1":"77.08"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"75.73","1":"75.73"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"73.00","1":"73.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"76.12","1":"76.12"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"75.96","1":"75.96"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"75.09","1":"75.09"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"75.41","1":"75.41"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"76.33","1":"76.33"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"75.17","1":"75.17"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"77.61","1":"77.61"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"74.24","1":"74.24"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"75.59","1":"75.59"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"79.23","1":"79.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"82.10","1":"82.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"78.55","1":"78.55"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"78.80","1":"78.80"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"78.06","1":"78.06"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"75.75","1":"75.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"78.97","1":"78.97"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"81.61","1":"81.61"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"82.22","1":"82.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"79.91","1":"79.91"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"77.50","1":"77.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"75.21","1":"75.21"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"72.56","1":"72.56"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"75.38","1":"75.38"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"78.43","1":"78.43"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"77.15","1":"77.15"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"77.09","1":"77.09"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"76.17","1":"76.17"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"77.11","1":"77.11"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"80.16","1":"80.16"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"78.96","1":"78.96"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"75.13","1":"75.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"77.63","1":"77.63"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"76.17","1":"76.17"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"79.79","1":"79.79"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"82.88","1":"82.88"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"83.21","1":"83.21"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"80.69","1":"80.69"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"80.70","1":"80.70"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"81.65","1":"81.65"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"81.87","1":"81.87"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"80.58","1":"80.58"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"80.11","1":"80.11"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"79.06","1":"79.06"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"79.48","1":"79.48"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"79.06","1":"79.06"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"79.50","1":"79.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"79.12","1":"79.12"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"78.73","1":"78.73"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"78.88","1":"78.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"77.93","1":"77.93"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"74.24","1":"74.24"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"75.74","1":"75.74"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"75.41","1":"75.41"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"74.28","1":"74.28"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"72.07","1":"72.07"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"73.36","1":"73.36"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"75.54","1":"75.54"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"75.49","1":"75.49"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"74.83","1":"74.83"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"75.04","1":"75.04"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"74.95","1":"74.95"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"75.05","1":"75.05"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"73.79","1":"73.79"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"73.10","1":"73.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"71.29","1":"71.29"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"71.05","1":"71.05"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"70.43","1":"70.43"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"67.17","1":"67.17"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"66.33","1":"66.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"67.79","1":"67.79"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"69.65","1":"69.65"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"68.07","1":"68.07"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"70.06","1":"70.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"66.81","1":"66.81"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"63.32","1":"63.32"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"66.84","1":"66.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"65.86","1":"65.86"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"62.17","1":"62.17"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"62.11","1":"62.11"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"57.46","1":"57.46"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"53.45","1":"53.45"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"49.45","1":"49.45"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"45.75","1":"45.75"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"42.32","1":"42.32"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"39.15","1":"39.15"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"36.43","1":"36.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"35.37","1":"35.37"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"35.80","1":"35.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"34.64","1":"34.64"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"36.90","1":"36.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"38.99","1":"38.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"41.91","1":"41.91"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"45.04","1":"45.04"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.75","1":"41.75"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"42.70","1":"42.70"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"42.74","1":"42.74"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"44.87","1":"44.87"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"47.85","1":"47.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"46.16","1":"46.16"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"45.21","1":"45.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"45.67","1":"45.67"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"46.01","1":"46.01"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"49.46","1":"49.46"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"53.16","1":"53.16"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"49.64","1":"49.64"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"49.34","1":"49.34"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"52.08","1":"52.08"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"52.01","1":"52.01"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"49.38","1":"49.38"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"49.94","1":"49.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"50.47","1":"50.47"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"52.93","1":"52.93"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"53.10","1":"53.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"54.14","1":"54.14"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"54.81","1":"54.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"53.56","1":"53.56"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"56.54","1":"56.54"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"60.36","1":"60.36"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"57.25","1":"57.25"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"53.30","1":"53.30"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"54.05","1":"54.05"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"53.55","1":"53.55"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"53.76","1":"53.76"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"57.79","1":"57.79"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"56.78","1":"56.78"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"54.38","1":"54.38"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"55.21","1":"55.21"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"56.06","1":"56.06"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"56.58","1":"56.58"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"56.58","1":"56.58"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"56.04","1":"56.04"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"57.48","1":"57.48"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"56.96","1":"56.96"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"57.09","1":"57.09"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"57.29","1":"57.29"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"56.89","1":"56.89"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"57.20","1":"57.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"56.07","1":"56.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"55.30","1":"55.30"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"55.62","1":"55.62"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"54.72","1":"54.72"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"53.95","1":"53.95"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"53.37","1":"53.37"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"53.14","1":"53.14"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"54.11","1":"54.11"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"53.59","1":"53.59"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"53.15","1":"53.15"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"53.17","1":"53.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"54.79","1":"54.79"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"54.60","1":"54.60"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"55.50","1":"55.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"55.49","1":"55.49"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"55.21","1":"55.21"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"55.90","1":"55.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"56.41","1":"56.41"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"56.61","1":"56.61"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"58.18","1":"58.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"57.88","1":"57.88"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"59.30","1":"59.30"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"59.68","1":"59.68"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"56.63","1":"56.63"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"56.76","1":"56.76"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"57.18","1":"57.18"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"58.07","1":"58.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"58.44","1":"58.44"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"57.34","1":"57.34"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"55.95","1":"55.95"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"54.54","1":"54.54"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"54.31","1":"54.31"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"55.62","1":"55.62"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"55.80","1":"55.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"55.42","1":"55.42"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"56.03","1":"56.03"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"54.92","1":"54.92"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"55.14","1":"55.14"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"53.92","1":"53.92"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"53.37","1":"53.37"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"54.43","1":"54.43"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"57.32","1":"57.32"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"56.50","1":"56.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"58.78","1":"58.78"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"63.18","1":"63.18"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"63.49","1":"63.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"64.55","1":"64.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"62.73","1":"62.73"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"63.34","1":"63.34"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"64.58","1":"64.58"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"65.54","1":"65.54"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"65.06","1":"65.06"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"64.17","1":"64.17"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"64.01","1":"64.01"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"63.41","1":"63.41"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"64.41","1":"64.41"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"64.96","1":"64.96"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"66.86","1":"66.86"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"67.64","1":"67.64"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"67.94","1":"67.94"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"66.45","1":"66.45"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"65.45","1":"65.45"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"66.18","1":"66.18"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"65.34","1":"65.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"64.10","1":"64.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"64.44","1":"64.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"64.15","1":"64.15"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"64.49","1":"64.49"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"63.95","1":"63.95"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"64.48","1":"64.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"63.71","1":"63.71"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"64.75","1":"64.75"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"64.05","1":"64.05"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"63.72","1":"63.72"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"62.49","1":"62.49"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"62.89","1":"62.89"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"61.81","1":"61.81"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"61.68","1":"61.68"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"58.48","1":"58.48"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"55.33","1":"55.33"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"56.24","1":"56.24"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"58.74","1":"58.74"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"60.21","1":"60.21"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"61.33","1":"61.33"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"59.33","1":"59.33"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"58.74","1":"58.74"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"58.62","1":"58.62"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"57.76","1":"57.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"56.86","1":"56.86"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"56.99","1":"56.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"58.70","1":"58.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"58.80","1":"58.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"57.88","1":"57.88"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"56.93","1":"56.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"58.34","1":"58.34"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"59.38","1":"59.38"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"58.90","1":"58.90"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"55.27","1":"55.27"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"52.30","1":"52.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"55.04","1":"55.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"54.48","1":"54.48"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"56.50","1":"56.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"55.65","1":"55.65"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"55.01","1":"55.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"55.28","1":"55.28"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"55.09","1":"55.09"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"50.96","1":"50.96"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"47.14","1":"47.14"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"47.19","1":"47.19"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"47.20","1":"47.20"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"46.92","1":"46.92"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"46.88","1":"46.88"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"45.13","1":"45.13"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"42.64","1":"42.64"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"43.48","1":"43.48"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"42.78","1":"42.78"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"42.98","1":"42.98"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"41.98","1":"41.98"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"41.84","1":"41.84"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"44.04","1":"44.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"45.32","1":"45.32"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"44.60","1":"44.60"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"43.42","1":"43.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"43.95","1":"43.95"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"44.22","1":"44.22"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"44.17","1":"44.17"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"43.69","1":"43.69"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"44.20","1":"44.20"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"45.74","1":"45.74"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"45.58","1":"45.58"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"44.66","1":"44.66"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"45.45","1":"45.45"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"44.89","1":"44.89"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"44.33","1":"44.33"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.26","1":"43.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"43.91","1":"43.91"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"43.36","1":"43.36"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"43.73","1":"43.73"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.71","1":"43.71"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"43.72","1":"43.72"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"44.42","1":"44.42"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"47.71","1":"47.71"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"49.04","1":"49.04"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"47.81","1":"47.81"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"47.47","1":"47.47"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"46.84","1":"46.84"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"46.61","1":"46.61"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"47.02","1":"47.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"46.95","1":"46.95"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"46.73","1":"46.73"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"46.56","1":"46.56"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"46.34","1":"46.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"45.21","1":"45.21"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"45.25","1":"45.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"44.98","1":"44.98"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"44.83","1":"44.83"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"44.47","1":"44.47"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.55","1":"44.55"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"44.70","1":"44.70"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"44.75","1":"44.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"43.62","1":"43.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"43.23","1":"43.23"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"43.59","1":"43.59"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"44.61","1":"44.61"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"44.77","1":"44.77"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"44.46","1":"44.46"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"43.78","1":"43.78"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"42.93","1":"42.93"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"41.83","1":"41.83"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"38.88","1":"38.88"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.07","1":"39.07"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"41.91","1":"41.91"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"41.62","1":"41.62"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.48","1":"40.48"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"40.15","1":"40.15"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.05","1":"40.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"39.88","1":"39.88"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"39.77","1":"39.77"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"38.86","1":"38.86"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"38.81","1":"38.81"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.19","1":"38.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"38.21","1":"38.21"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"41.07","1":"41.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"43.42","1":"43.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"41.18","1":"41.18"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"42.53","1":"42.53"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"40.18","1":"40.18"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"38.77","1":"38.77"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"38.25","1":"38.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"36.63","1":"36.63"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"38.17","1":"38.17"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"40.57","1":"40.57"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"39.59","1":"39.59"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"40.77","1":"40.77"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"39.10","1":"39.10"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"39.25","1":"39.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.01","1":"42.01"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"40.96","1":"40.96"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"40.37","1":"40.37"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"41.41","1":"41.41"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"38.77","1":"38.77"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"39.52","1":"39.52"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.22","1":"39.22"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"39.04","1":"39.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.82","1":"38.82"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"37.31","1":"37.31"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"38.52","1":"38.52"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"38.82","1":"38.82"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"39.15","1":"39.15"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"39.40","1":"39.40"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"38.73","1":"38.73"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"40.71","1":"40.71"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"41.88","1":"41.88"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"42.07","1":"42.07"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"41.62","1":"41.62"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"41.14","1":"41.14"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"41.63","1":"41.63"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"40.56","1":"40.56"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"39.25","1":"39.25"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"39.29","1":"39.29"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.35","1":"40.35"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.99","1":"39.99"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"39.94","1":"39.94"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.44","1":"39.44"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"38.09","1":"38.09"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"37.69","1":"37.69"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"38.22","1":"38.22"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"38.47","1":"38.47"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"38.89","1":"38.89"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"41.73","1":"41.73"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"43.71","1":"43.71"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"42.26","1":"42.26"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"41.33","1":"41.33"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"42.89","1":"42.89"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"42.58","1":"42.58"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"42.32","1":"42.32"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"43.03","1":"43.03"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"43.53","1":"43.53"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"45.98","1":"45.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"47.74","1":"47.74"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"46.20","1":"46.20"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"45.97","1":"45.97"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"46.46","1":"46.46"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"47.95","1":"47.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"47.79","1":"47.79"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"45.91","1":"45.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"46.18","1":"46.18"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"47.78","1":"47.78"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"48.35","1":"48.35"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"50.33","1":"50.33"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"49.36","1":"49.36"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"48.33","1":"48.33"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"47.11","1":"47.11"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"47.36","1":"47.36"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"48.29","1":"48.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"48.05","1":"48.05"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"47.25","1":"47.25"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"48.48","1":"48.48"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"49.36","1":"49.36"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"47.91","1":"47.91"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"47.71","1":"47.71"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"48.58","1":"48.58"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"48.31","1":"48.31"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"47.97","1":"47.97"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"49.74","1":"49.74"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"47.73","1":"47.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"48.45","1":"48.45"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"49.50","1":"49.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"48.85","1":"48.85"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"48.92","1":"48.92"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"48.56","1":"48.56"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"47.87","1":"47.87"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"48.27","1":"48.27"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"49.05","1":"49.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"52.72","1":"52.72"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"56.25","1":"56.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"51.21","1":"51.21"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"49.59","1":"49.59"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"49.90","1":"49.90"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"50.45","1":"50.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"49.68","1":"49.68"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"49.45","1":"49.45"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"50.42","1":"50.42"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"52.96","1":"52.96"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"51.53","1":"51.53"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"51.37","1":"51.37"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"50.58","1":"50.58"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"50.75","1":"50.75"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"51.12","1":"51.12"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"50.68","1":"50.68"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"49.93","1":"49.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"48.99","1":"48.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.72","1":"49.72"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"49.88","1":"49.88"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"50.19","1":"50.19"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"49.49","1":"49.49"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"48.62","1":"48.62"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"47.07","1":"47.07"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"46.59","1":"46.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"47.81","1":"47.81"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"47.97","1":"47.97"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"47.37","1":"47.37"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"46.04","1":"46.04"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"45.89","1":"45.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"45.09","1":"45.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"44.08","1":"44.08"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"44.56","1":"44.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"44.28","1":"44.28"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"44.86","1":"44.86"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"45.29","1":"45.29"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"43.98","1":"43.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"43.42","1":"43.42"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"43.75","1":"43.75"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"43.17","1":"43.17"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"44.75","1":"44.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"44.06","1":"44.06"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"45.45","1":"45.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"44.77","1":"44.77"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"44.92","1":"44.92"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"45.50","1":"45.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"47.20","1":"47.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"45.96","1":"45.96"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"45.48","1":"45.48"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"48.02","1":"48.02"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"47.34","1":"47.34"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"45.08","1":"45.08"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"43.99","1":"43.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"40.57","1":"40.57"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"42.05","1":"42.05"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"42.33","1":"42.33"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"42.50","1":"42.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"41.03","1":"41.03"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"40.70","1":"40.70"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"39.97","1":"39.97"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"39.75","1":"39.75"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"39.75","1":"39.75"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"40.75","1":"40.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"39.90","1":"39.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"39.34","1":"39.34"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"40.65","1":"40.65"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"41.65","1":"41.65"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"41.51","1":"41.51"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"43.65","1":"43.65"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"42.70","1":"42.70"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"41.16","1":"41.16"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"42.97","1":"42.97"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"42.99","1":"42.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"42.07","1":"42.07"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"41.17","1":"41.17"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"42.09","1":"42.09"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"41.13","1":"41.13"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"41.67","1":"41.67"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"42.06","1":"42.06"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"41.68","1":"41.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"39.87","1":"39.87"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"40.05","1":"40.05"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"39.83","1":"39.83"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"39.73","1":"39.73"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"41.39","1":"41.39"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"42.62","1":"42.62"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"41.98","1":"41.98"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"38.68","1":"38.68"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.25","1":"37.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"36.83","1":"36.83"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"38.01","1":"38.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"37.87","1":"37.87"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"36.87","1":"36.87"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"36.93","1":"36.93"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"36.35","1":"36.35"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"34.45","1":"34.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"35.34","1":"35.34"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"33.74","1":"33.74"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"33.88","1":"33.88"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"33.87","1":"33.87"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"33.93","1":"33.93"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.14","1":"34.14"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.04","1":"34.04"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"33.65","1":"33.65"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"33.70","1":"33.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.10","1":"34.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.20","1":"34.20"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"33.27","1":"33.27"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"34.21","1":"34.21"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"34.98","1":"34.98"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"34.62","1":"34.62"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"34.29","1":"34.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"34.16","1":"34.16"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"34.22","1":"34.22"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"34.70","1":"34.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"34.56","1":"34.56"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"34.54","1":"34.54"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"34.52","1":"34.52"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"34.16","1":"34.16"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"34.32","1":"34.32"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.82","1":"33.82"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.58","1":"33.58"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"33.51","1":"33.51"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.04","1":"34.04"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"33.81","1":"33.81"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"33.20","1":"33.20"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"33.45","1":"33.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"33.68","1":"33.68"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"34.12","1":"34.12"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"33.81","1":"33.81"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"33.90","1":"33.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"34.03","1":"34.03"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"34.13","1":"34.13"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"34.02","1":"34.02"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"33.92","1":"33.92"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"33.75","1":"33.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"35.03","1":"35.03"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"34.90","1":"34.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"34.53","1":"34.53"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"34.55","1":"34.55"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"37.14","1":"37.14"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"36.69","1":"36.69"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.98","1":"35.98"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"34.82","1":"34.82"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"32.90","1":"32.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"33.58","1":"33.58"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"33.90","1":"33.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"34.51","1":"34.51"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"33.90","1":"33.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"34.63","1":"34.63"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"34.50","1":"34.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"31.42","1":"31.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.83","1":"31.83"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.25","1":"31.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"30.87","1":"30.87"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"31.89","1":"31.89"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"32.12","1":"32.12"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"31.80","1":"31.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"30.13","1":"30.13"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"29.70","1":"29.70"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"29.74","1":"29.74"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"30.01","1":"30.01"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"29.81","1":"29.81"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"30.43","1":"30.43"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.16","1":"31.16"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.22","1":"31.22"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.78","1":"31.78"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"31.53","1":"31.53"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"30.82","1":"30.82"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"30.95","1":"30.95"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"30.90","1":"30.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"30.75","1":"30.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"30.89","1":"30.89"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"33.16","1":"33.16"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"33.22","1":"33.22"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"32.84","1":"32.84"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"32.93","1":"32.93"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"32.70","1":"32.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"33.78","1":"33.78"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"33.02","1":"33.02"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"32.70","1":"32.70"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"31.79","1":"31.79"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.76","1":"31.76"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"32.30","1":"32.30"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.82","1":"31.82"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"31.68","1":"31.68"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"30.49","1":"30.49"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"29.41","1":"29.41"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"28.39","1":"28.39"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"28.74","1":"28.74"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.56","1":"27.56"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"27.27","1":"27.27"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"27.39","1":"27.39"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"26.66","1":"26.66"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"26.22","1":"26.22"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"26.24","1":"26.24"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"26.15","1":"26.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"26.50","1":"26.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"25.95","1":"25.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"25.90","1":"25.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"25.88","1":"25.88"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"26.07","1":"26.07"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.57","1":"27.57"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.63","1":"29.63"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"28.78","1":"28.78"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"28.69","1":"28.69"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"31.28","1":"31.28"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"31.48","1":"31.48"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"31.42","1":"31.42"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"31.44","1":"31.44"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.15","1":"30.15"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"32.41","1":"32.41"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"33.33","1":"33.33"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"33.06","1":"33.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"33.83","1":"33.83"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"34.60","1":"34.60"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"35.52","1":"35.52"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"33.89","1":"33.89"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"33.77","1":"33.77"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"33.15","1":"33.15"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"34.15","1":"34.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"34.52","1":"34.52"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"34.21","1":"34.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"35.47","1":"35.47"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"36.39","1":"36.39"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"36.62","1":"36.62"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"37.48","1":"37.48"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"39.75","1":"39.75"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"39.54","1":"39.54"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"39.19","1":"39.19"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.17","1":"39.17"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.68","1":"37.68"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.83","1":"37.83"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"36.39","1":"36.39"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.43","1":"31.43"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"31.24","1":"31.24"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"31.17","1":"31.17"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"30.57","1":"30.57"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.95","1":"30.95"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.85","1":"30.85"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"32.30","1":"32.30"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"32.35","1":"32.35"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"32.87","1":"32.87"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"34.82","1":"34.82"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"35.71","1":"35.71"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"35.61","1":"35.61"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"34.15","1":"34.15"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"34.15","1":"34.15"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"34.53","1":"34.53"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"34.47","1":"34.47"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"34.13","1":"34.13"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"33.94","1":"33.94"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"34.25","1":"34.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"33.74","1":"33.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"34.20","1":"34.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"33.80","1":"33.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"33.70","1":"33.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"34.33","1":"34.33"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"34.06","1":"34.06"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"33.89","1":"33.89"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"33.75","1":"33.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"33.55","1":"33.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"33.40","1":"33.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"33.73","1":"33.73"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"33.22","1":"33.22"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"33.22","1":"33.22"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"32.79","1":"32.79"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"31.95","1":"31.95"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"31.36","1":"31.36"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"31.18","1":"31.18"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"31.08","1":"31.08"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"31.82","1":"31.82"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"32.20","1":"32.20"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"33.71","1":"33.71"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"33.88","1":"33.88"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"33.62","1":"33.62"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"33.88","1":"33.88"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"34.26","1":"34.26"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"34.40","1":"34.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"31.97","1":"31.97"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.71","1":"31.71"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"31.90","1":"31.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"31.63","1":"31.63"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"31.70","1":"31.70"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"32.30","1":"32.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"31.80","1":"31.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"31.65","1":"31.65"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"33.81","1":"33.81"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"33.82","1":"33.82"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"34.46","1":"34.46"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"34.27","1":"34.27"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"34.56","1":"34.56"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"34.93","1":"34.93"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"34.51","1":"34.51"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"35.22","1":"35.22"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.54","1":"34.54"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"34.33","1":"34.33"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"34.82","1":"34.82"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"36.57","1":"36.57"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"37.05","1":"37.05"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"37.21","1":"37.21"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"38.02","1":"38.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"37.35","1":"37.35"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"38.10","1":"38.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"38.02","1":"38.02"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"38.34","1":"38.34"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"39.20","1":"39.20"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"39.84","1":"39.84"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"38.82","1":"38.82"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"39.25","1":"39.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"39.61","1":"39.61"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"40.62","1":"40.62"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"39.48","1":"39.48"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"39.13","1":"39.13"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"38.89","1":"38.89"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"38.81","1":"38.81"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"38.55","1":"38.55"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"38.22","1":"38.22"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"38.12","1":"38.12"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"37.95","1":"37.95"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"36.77","1":"36.77"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"35.54","1":"35.54"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"37.83","1":"37.83"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"37.70","1":"37.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"37.82","1":"37.82"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"37.70","1":"37.70"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"36.54","1":"36.54"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"38.12","1":"38.12"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"37.28","1":"37.28"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.61","1":"35.61"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"35.43","1":"35.43"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"36.31","1":"36.31"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.22","1":"37.22"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"36.50","1":"36.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"36.21","1":"36.21"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"36.70","1":"36.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"37.55","1":"37.55"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"40.36","1":"40.36"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"41.57","1":"41.57"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.44","1":"40.44"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"40.79","1":"40.79"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"41.51","1":"41.51"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"42.07","1":"42.07"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"40.74","1":"40.74"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"42.42","1":"42.42"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"41.70","1":"41.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"40.26","1":"40.26"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"37.37","1":"37.37"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"35.33","1":"35.33"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"38.40","1":"38.40"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"37.55","1":"37.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"41.92","1":"41.92"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"40.86","1":"40.86"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"41.75","1":"41.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"41.52","1":"41.52"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"41.27","1":"41.27"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"40.44","1":"40.44"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"43.47","1":"43.47"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"43.85","1":"43.85"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"43.75","1":"43.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"45.10","1":"45.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"44.12","1":"44.12"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"47.42","1":"47.42"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"44.03","1":"44.03"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"44.05","1":"44.05"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"43.24","1":"43.24"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"43.41","1":"43.41"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"41.36","1":"41.36"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"41.33","1":"41.33"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"42.14","1":"42.14"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"41.95","1":"41.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"41.04","1":"41.04"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.79","1":"40.79"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"39.59","1":"39.59"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"38.90","1":"38.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"39.05","1":"39.05"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"41.09","1":"41.09"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"40.98","1":"40.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"40.60","1":"40.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"40.63","1":"40.63"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"42.01","1":"42.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"41.88","1":"41.88"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"42.95","1":"42.95"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"42.22","1":"42.22"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"42.09","1":"42.09"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"42.45","1":"42.45"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"41.21","1":"41.21"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"41.72","1":"41.72"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"40.72","1":"40.72"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"39.41","1":"39.41"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"39.44","1":"39.44"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"39.44","1":"39.44"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"39.12","1":"39.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"39.09","1":"39.09"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"39.09","1":"39.09"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"38.84","1":"38.84"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"38.50","1":"38.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"39.10","1":"39.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"41.19","1":"41.19"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"40.55","1":"40.55"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"40.20","1":"40.20"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"40.02","1":"40.02"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"40.71","1":"40.71"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"41.40","1":"41.40"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"41.00","1":"41.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"40.85","1":"40.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"40.93","1":"40.93"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"40.80","1":"40.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"41.40","1":"41.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"41.25","1":"41.25"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"40.72","1":"40.72"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"40.15","1":"40.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"41.23","1":"41.23"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.91","1":"40.91"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"43.42","1":"43.42"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"42.25","1":"42.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"42.24","1":"42.24"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"41.90","1":"41.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"41.88","1":"41.88"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"42.12","1":"42.12"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"42.47","1":"42.47"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"42.39","1":"42.39"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"41.95","1":"41.95"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.85","1":"41.85"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"42.14","1":"42.14"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"41.56","1":"41.56"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"41.16","1":"41.16"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"41.10","1":"41.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"41.25","1":"41.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"40.85","1":"40.85"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"40.85","1":"40.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"41.20","1":"41.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"41.40","1":"41.40"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"40.71","1":"40.71"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"40.69","1":"40.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"43.38","1":"43.38"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"42.82","1":"42.82"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"42.72","1":"42.72"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"42.44","1":"42.44"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"42.97","1":"42.97"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"42.45","1":"42.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"42.12","1":"42.12"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"42.09","1":"42.09"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"41.24","1":"41.24"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"41.89","1":"41.89"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"42.33","1":"42.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"43.15","1":"43.15"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"42.49","1":"42.49"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"42.37","1":"42.37"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"42.63","1":"42.63"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"40.54","1":"40.54"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"39.37","1":"39.37"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"42.32","1":"42.32"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"42.51","1":"42.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"43.14","1":"43.14"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"43.76","1":"43.76"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"43.35","1":"43.35"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"44.72","1":"44.72"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"44.61","1":"44.61"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"44.27","1":"44.27"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"43.86","1":"43.86"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"43.64","1":"43.64"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"44.73","1":"44.73"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"44.22","1":"44.22"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"43.96","1":"43.96"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"44.60","1":"44.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"44.89","1":"44.89"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"44.33","1":"44.33"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"44.19","1":"44.19"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"44.15","1":"44.15"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"45.19","1":"45.19"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"47.39","1":"47.39"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"46.85","1":"46.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"47.40","1":"47.40"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"48.05","1":"48.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"47.64","1":"47.64"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"46.93","1":"46.93"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"44.74","1":"44.74"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"47.04","1":"47.04"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"45.07","1":"45.07"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"45.70","1":"45.70"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"45.36","1":"45.36"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"45.38","1":"45.38"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"45.56","1":"45.56"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"45.75","1":"45.75"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"45.01","1":"45.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"45.32","1":"45.32"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"44.94","1":"44.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"44.96","1":"44.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"44.10","1":"44.10"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"42.82","1":"42.82"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"41.87","1":"41.87"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"41.02","1":"41.02"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"41.30","1":"41.30"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"42.02","1":"42.02"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"41.57","1":"41.57"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"41.47","1":"41.47"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"42.79","1":"42.79"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"42.82","1":"42.82"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"45.27","1":"45.27"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"43.80","1":"43.80"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"45.08","1":"45.08"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"44.51","1":"44.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"44.94","1":"44.94"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"45.81","1":"45.81"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"46.25","1":"46.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"45.27","1":"45.27"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"45.59","1":"45.59"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"46.32","1":"46.32"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"46.44","1":"46.44"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"46.27","1":"46.27"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"46.78","1":"46.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"46.98","1":"46.98"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"47.67","1":"47.67"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"47.24","1":"47.24"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"46.48","1":"46.48"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"46.18","1":"46.18"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"46.72","1":"46.72"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"46.59","1":"46.59"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"46.36","1":"46.36"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"47.78","1":"47.78"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"47.86","1":"47.86"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"48.62","1":"48.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"48.25","1":"48.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"47.58","1":"47.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"49.45","1":"49.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"51.75","1":"51.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"53.93","1":"53.93"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"52.35","1":"52.35"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"52.09","1":"52.09"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"51.14","1":"51.14"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"50.72","1":"50.72"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"51.28","1":"51.28"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"52.01","1":"52.01"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"51.76","1":"51.76"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"51.67","1":"51.67"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.74","1":"53.74"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.18","1":"53.18"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"52.87","1":"52.87"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"52.95","1":"52.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"53.35","1":"53.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"53.51","1":"53.51"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"54.04","1":"54.04"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"54.78","1":"54.78"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"55.12","1":"55.12"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"58.67","1":"58.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"60.86","1":"60.86"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"60.26","1":"60.26"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"63.15","1":"63.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"62.75","1":"62.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"61.92","1":"61.92"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"61.78","1":"61.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"63.41","1":"63.41"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"63.31","1":"63.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"63.04","1":"63.04"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"64.32","1":"64.32"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"67.52","1":"67.52"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"69.60","1":"69.60"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"70.09","1":"70.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"68.95","1":"68.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"69.44","1":"69.44"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"70.12","1":"70.12"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"74.24","1":"74.24"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"74.39","1":"74.39"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"76.13","1":"76.13"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"78.47","1":"78.47"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"76.31","1":"76.31"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"72.71","1":"72.71"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"73.48","1":"73.48"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"75.23","1":"75.23"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"73.22","1":"73.22"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"68.06","1":"68.06"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"70.57","1":"70.57"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"71.42","1":"71.42"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"73.52","1":"73.52"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"79.03","1":"79.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"78.71","1":"78.71"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"78.30","1":"78.30"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"78.04","1":"78.04"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"79.07","1":"79.07"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"76.73","1":"76.73"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"76.67","1":"76.67"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"76.56","1":"76.56"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"78.03","1":"78.03"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"77.12","1":"77.12"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"75.76","1":"75.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"74.30","1":"74.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"73.82","1":"73.82"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"73.13","1":"73.13"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"71.29","1":"71.29"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"75.20","1":"75.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"73.84","1":"73.84"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"73.39","1":"73.39"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"70.51","1":"70.51"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"68.16","1":"68.16"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"65.18","1":"65.18"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"65.27","1":"65.27"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"65.62","1":"65.62"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"65.73","1":"65.73"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"68.51","1":"68.51"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"68.80","1":"68.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"66.10","1":"66.10"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"61.90","1":"61.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"60.64","1":"60.64"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"65.19","1":"65.19"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"63.68","1":"63.68"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"60.91","1":"60.91"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"63.48","1":"63.48"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"63.02","1":"63.02"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"64.79","1":"64.79"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"65.50","1":"65.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"66.38","1":"66.38"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"66.57","1":"66.57"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.93","1":"66.93"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"67.81","1":"67.81"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"68.30","1":"68.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"67.35","1":"67.35"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"68.77","1":"68.77"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"66.95","1":"66.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"65.81","1":"65.81"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"65.60","1":"65.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"65.67","1":"65.67"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"65.97","1":"65.97"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"63.74","1":"63.74"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"62.56","1":"62.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"64.02","1":"64.02"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"63.24","1":"63.24"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"63.67","1":"63.67"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"63.34","1":"63.34"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"62.95","1":"62.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"62.01","1":"62.01"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"61.04","1":"61.04"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"61.89","1":"61.89"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"61.20","1":"61.20"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"62.68","1":"62.68"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"63.18","1":"63.18"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"62.52","1":"62.52"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"61.64","1":"61.64"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"60.85","1":"60.85"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"61.49","1":"61.49"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"61.97","1":"61.97"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"63.87","1":"63.87"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"65.07","1":"65.07"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"65.04","1":"65.04"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"66.54","1":"66.54"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"65.60","1":"65.60"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"66.30","1":"66.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"66.59","1":"66.59"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"66.78","1":"66.78"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"65.61","1":"65.61"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"66.14","1":"66.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"67.22","1":"67.22"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"66.62","1":"66.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"67.02","1":"67.02"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"67.31","1":"67.31"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"67.78","1":"67.78"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"70.68","1":"70.68"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"71.14","1":"71.14"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"69.88","1":"69.88"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"68.99","1":"68.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"68.37","1":"68.37"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"70.10","1":"70.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"70.84","1":"70.84"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"73.02","1":"73.02"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"71.27","1":"71.27"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"70.45","1":"70.45"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"70.02","1":"70.02"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"70.06","1":"70.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"69.53","1":"69.53"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"67.55","1":"67.55"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"68.65","1":"68.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"68.01","1":"68.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"67.63","1":"67.63"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"66.59","1":"66.59"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"66.12","1":"66.12"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"66.40","1":"66.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"66.12","1":"66.12"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"65.12","1":"65.12"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"63.33","1":"63.33"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"62.79","1":"62.79"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"61.91","1":"61.91"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"61.80","1":"61.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"60.76","1":"60.76"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"61.87","1":"61.87"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"64.87","1":"64.87"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"65.52","1":"65.52"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"65.01","1":"65.01"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"65.34","1":"65.34"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"64.69","1":"64.69"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"64.29","1":"64.29"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"64.88","1":"64.88"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"64.22","1":"64.22"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"63.47","1":"63.47"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"64.14","1":"64.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"65.83","1":"65.83"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"66.80","1":"66.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"68.03","1":"68.03"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"67.82","1":"67.82"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"67.54","1":"67.54"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"66.37","1":"66.37"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"66.73","1":"66.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"66.60","1":"66.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"67.64","1":"67.64"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"68.79","1":"68.79"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"71.29","1":"71.29"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"74.19","1":"74.19"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"71.97","1":"71.97"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"72.48","1":"72.48"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"72.61","1":"72.61"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"69.98","1":"69.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"69.60","1":"69.60"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"68.37","1":"68.37"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"67.39","1":"67.39"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"67.79","1":"67.79"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"68.53","1":"68.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"68.99","1":"68.99"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"69.11","1":"69.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"69.42","1":"69.42"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"69.97","1":"69.97"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"71.19","1":"71.19"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"64.74","1":"64.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"63.95","1":"63.95"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"65.32","1":"65.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"64.54","1":"64.54"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"62.52","1":"62.52"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"62.13","1":"62.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"64.27","1":"64.27"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"64.25","1":"64.25"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"65.89","1":"65.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"64.53","1":"64.53"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"64.39","1":"64.39"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"63.74","1":"63.74"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"64.90","1":"64.90"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"64.42","1":"64.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"63.91","1":"63.91"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"63.93","1":"63.93"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"63.97","1":"63.97"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"63.46","1":"63.46"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"63.41","1":"63.41"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"63.29","1":"63.29"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"63.61","1":"63.61"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"64.68","1":"64.68"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"65.56","1":"65.56"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"65.73","1":"65.73"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"65.78","1":"65.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"67.39","1":"67.39"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"67.88","1":"67.88"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"67.34","1":"67.34"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"66.88","1":"66.88"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"67.72","1":"67.72"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.59","1":"67.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"66.06","1":"66.06"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"65.01","1":"65.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"63.74","1":"63.74"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"64.18","1":"64.18"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"64.65","1":"64.65"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"65.00","1":"65.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"66.79","1":"66.79"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"71.59","1":"71.59"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"71.56","1":"71.56"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"69.72","1":"69.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"71.11","1":"71.11"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"73.28","1":"73.28"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"73.53","1":"73.53"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"73.61","1":"73.61"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"75.24","1":"75.24"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"75.24","1":"75.24"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"73.38","1":"73.38"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"73.89","1":"73.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"73.54","1":"73.54"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"74.06","1":"74.06"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"75.60","1":"75.60"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"75.07","1":"75.07"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"78.76","1":"78.76"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"78.46","1":"78.46"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"75.36","1":"75.36"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"81.03","1":"81.03"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"84.85","1":"84.85"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"82.90","1":"82.90"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"81.12","1":"81.12"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"81.06","1":"81.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"82.21","1":"82.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"84.48","1":"84.48"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"86.28","1":"86.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"88.73","1":"88.73"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"88.32","1":"88.32"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"87.16","1":"87.16"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"91.72","1":"91.72"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"92.06","1":"92.06"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"87.69","1":"87.69"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"86.34","1":"86.34"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"83.62","1":"83.62"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"83.49","1":"83.49"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"78.23","1":"78.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"83.88","1":"83.88"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"85.00","1":"85.00"}]}