{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"43.70","1":"43.70"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"43.00","1":"43.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"43.40","1":"43.40"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"43.50","1":"43.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"44.70","1":"44.70"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"44.25","1":"44.25"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"44.50","1":"44.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"43.90","1":"43.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"44.00","1":"44.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"43.85","1":"43.85"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"43.50","1":"43.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"44.00","1":"44.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"43.60","1":"43.60"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"43.75","1":"43.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"43.10","1":"43.10"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"43.00","1":"43.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"42.60","1":"42.60"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"45.45","1":"45.45"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"48.70","1":"48.70"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"47.50","1":"47.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"46.75","1":"46.75"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"46.25","1":"46.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"45.30","1":"45.30"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"44.60","1":"44.60"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"46.50","1":"46.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"45.50","1":"45.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"45.15","1":"45.15"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"45.35","1":"45.35"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"43.25","1":"43.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"42.90","1":"42.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"41.90","1":"41.90"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"42.05","1":"42.05"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"44.90","1":"44.90"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"44.70","1":"44.70"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"43.50","1":"43.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"42.70","1":"42.70"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"43.25","1":"43.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"43.20","1":"43.20"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"43.95","1":"43.95"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"43.90","1":"43.90"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"43.40","1":"43.40"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"42.50","1":"42.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"43.25","1":"43.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"40.75","1":"40.75"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"41.90","1":"41.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"40.80","1":"40.80"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"41.00","1":"41.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"40.25","1":"40.25"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"39.95","1":"39.95"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"37.25","1":"37.25"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"37.95","1":"37.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"36.75","1":"36.75"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"35.15","1":"35.15"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"37.00","1":"37.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"36.70","1":"36.70"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"34.50","1":"34.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"35.00","1":"35.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"33.25","1":"33.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"33.75","1":"33.75"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"32.10","1":"32.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"31.85","1":"31.85"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"31.00","1":"31.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"30.40","1":"30.40"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"31.00","1":"31.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"29.45","1":"29.45"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"28.90","1":"28.90"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"28.50","1":"28.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"28.50","1":"28.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"27.10","1":"27.10"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"27.25","1":"27.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"27.30","1":"27.30"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"27.00","1":"27.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"28.20","1":"28.20"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"28.75","1":"28.75"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"29.25","1":"29.25"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"29.70","1":"29.70"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"28.50","1":"28.50"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"27.50","1":"27.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"27.75","1":"27.75"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"27.95","1":"27.95"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"27.50","1":"27.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"28.25","1":"28.25"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"29.45","1":"29.45"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"29.90","1":"29.90"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"29.90","1":"29.90"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"31.90","1":"31.90"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"30.35","1":"30.35"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"28.85","1":"28.85"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"28.80","1":"28.80"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"29.80","1":"29.80"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"29.25","1":"29.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"32.55","1":"32.55"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"32.75","1":"32.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"31.45","1":"31.45"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"30.75","1":"30.75"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"29.25","1":"29.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"29.75","1":"29.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"28.80","1":"28.80"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"28.05","1":"28.05"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"27.00","1":"27.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"28.90","1":"28.90"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"29.75","1":"29.75"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"29.50","1":"29.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"29.05","1":"29.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"29.10","1":"29.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"28.50","1":"28.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"28.50","1":"28.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"28.25","1":"28.25"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"28.45","1":"28.45"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"28.25","1":"28.25"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"28.70","1":"28.70"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"28.50","1":"28.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"28.70","1":"28.70"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"28.95","1":"28.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"30.60","1":"30.60"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"31.00","1":"31.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"31.30","1":"31.30"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"30.95","1":"30.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"30.90","1":"30.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"31.00","1":"31.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"31.50","1":"31.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"31.00","1":"31.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"30.50","1":"30.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"29.50","1":"29.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"29.25","1":"29.25"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"30.70","1":"30.70"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"30.70","1":"30.70"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"31.00","1":"31.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"31.00","1":"31.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"31.40","1":"31.40"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"31.70","1":"31.70"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"31.70","1":"31.70"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"30.55","1":"30.55"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"29.65","1":"29.65"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"31.10","1":"31.10"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"30.50","1":"30.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"31.90","1":"31.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"31.50","1":"31.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"31.50","1":"31.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"32.00","1":"32.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"33.00","1":"33.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"33.75","1":"33.75"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"34.00","1":"34.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"35.00","1":"35.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"35.05","1":"35.05"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"34.10","1":"34.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"34.10","1":"34.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"34.65","1":"34.65"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"34.25","1":"34.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"33.80","1":"33.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"33.10","1":"33.10"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"34.00","1":"34.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"34.50","1":"34.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"34.75","1":"34.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"36.45","1":"36.45"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"38.25","1":"38.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"38.90","1":"38.90"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"40.80","1":"40.80"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"40.95","1":"40.95"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"42.95","1":"42.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"44.50","1":"44.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"39.50","1":"39.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"39.60","1":"39.60"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"40.00","1":"40.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"44.10","1":"44.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"46.30","1":"46.30"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"48.60","1":"48.60"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"51.00","1":"51.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"52.60","1":"52.60"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"51.70","1":"51.70"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"50.40","1":"50.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"49.15","1":"49.15"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"49.85","1":"49.85"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"38.35","1":"38.35"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"39.60","1":"39.60"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"38.25","1":"38.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"39.75","1":"39.75"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"37.60","1":"37.60"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"37.70","1":"37.70"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"37.75","1":"37.75"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"37.95","1":"37.95"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"37.05","1":"37.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"37.50","1":"37.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"36.80","1":"36.80"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"35.75","1":"35.75"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"36.05","1":"36.05"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"36.60","1":"36.60"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"36.50","1":"36.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"36.40","1":"36.40"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"36.00","1":"36.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"34.90","1":"34.90"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"35.90","1":"35.90"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"35.20","1":"35.20"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"35.75","1":"35.75"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"37.15","1":"37.15"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"36.75","1":"36.75"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"36.35","1":"36.35"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"36.00","1":"36.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"35.80","1":"35.80"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"35.75","1":"35.75"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"35.65","1":"35.65"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"36.75","1":"36.75"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"35.75","1":"35.75"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"35.20","1":"35.20"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"36.00","1":"36.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"38.30","1":"38.30"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"39.25","1":"39.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"39.40","1":"39.40"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"40.25","1":"40.25"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"39.75","1":"39.75"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"39.75","1":"39.75"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"39.75","1":"39.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"40.50","1":"40.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"41.25","1":"41.25"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"43.30","1":"43.30"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"44.25","1":"44.25"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"43.60","1":"43.60"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"43.40","1":"43.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"43.50","1":"43.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"43.20","1":"43.20"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"41.05","1":"41.05"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"43.10","1":"43.10"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"45.25","1":"45.25"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"45.05","1":"45.05"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"44.30","1":"44.30"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"44.50","1":"44.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"46.70","1":"46.70"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"45.65","1":"45.65"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"44.10","1":"44.10"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"44.00","1":"44.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"42.25","1":"42.25"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"42.30","1":"42.30"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"43.50","1":"43.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"44.00","1":"44.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"44.00","1":"44.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"40.50","1":"40.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"38.00","1":"38.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"36.75","1":"36.75"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"36.30","1":"36.30"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"34.20","1":"34.20"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"33.75","1":"33.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"35.40","1":"35.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"36.90","1":"36.90"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"38.70","1":"38.70"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"38.90","1":"38.90"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"38.80","1":"38.80"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"37.80","1":"37.80"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"37.50","1":"37.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"39.45","1":"39.45"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"41.25","1":"41.25"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"39.25","1":"39.25"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"38.80","1":"38.80"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"37.50","1":"37.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"35.80","1":"35.80"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"34.45","1":"34.45"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"35.00","1":"35.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"36.00","1":"36.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"37.00","1":"37.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"35.55","1":"35.55"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"35.50","1":"35.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"35.00","1":"35.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"35.50","1":"35.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"35.45","1":"35.45"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"36.50","1":"36.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"35.50","1":"35.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"36.00","1":"36.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"34.50","1":"34.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"36.20","1":"36.20"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"37.00","1":"37.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"37.75","1":"37.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"39.30","1":"39.30"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"39.40","1":"39.40"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"36.75","1":"36.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"37.25","1":"37.25"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"38.90","1":"38.90"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"37.05","1":"37.05"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"37.00","1":"37.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"36.30","1":"36.30"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"38.25","1":"38.25"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"39.50","1":"39.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"39.50","1":"39.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"38.05","1":"38.05"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"39.65","1":"39.65"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"38.10","1":"38.10"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"38.25","1":"38.25"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"37.60","1":"37.60"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"38.00","1":"38.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"37.25","1":"37.25"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"38.40","1":"38.40"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"39.95","1":"39.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"40.50","1":"40.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"40.25","1":"40.25"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"39.50","1":"39.50"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"39.25","1":"39.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"39.25","1":"39.25"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"40.20","1":"40.20"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"39.10","1":"39.10"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"41.90","1":"41.90"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"43.95","1":"43.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"43.75","1":"43.75"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"43.05","1":"43.05"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"45.20","1":"45.20"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"44.00","1":"44.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"43.55","1":"43.55"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"43.10","1":"43.10"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"43.30","1":"43.30"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"43.90","1":"43.90"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"44.10","1":"44.10"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"43.40","1":"43.40"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"31.95","1":"31.95"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"32.15","1":"32.15"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"32.20","1":"32.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"31.25","1":"31.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"30.80","1":"30.80"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"31.35","1":"31.35"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"32.45","1":"32.45"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"33.20","1":"33.20"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"32.00","1":"32.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"32.45","1":"32.45"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"30.55","1":"30.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"30.90","1":"30.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"30.50","1":"30.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"29.50","1":"29.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"28.50","1":"28.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"29.00","1":"29.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"28.55","1":"28.55"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"28.95","1":"28.95"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"28.95","1":"28.95"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"28.50","1":"28.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"28.25","1":"28.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"28.30","1":"28.30"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"28.10","1":"28.10"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"27.10","1":"27.10"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"27.20","1":"27.20"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"27.95","1":"27.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"28.30","1":"28.30"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"28.50","1":"28.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"28.60","1":"28.60"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"29.00","1":"29.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"28.05","1":"28.05"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"28.00","1":"28.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"28.85","1":"28.85"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"28.80","1":"28.80"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"29.40","1":"29.40"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"29.70","1":"29.70"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"29.00","1":"29.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"27.65","1":"27.65"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"27.10","1":"27.10"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"27.00","1":"27.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"26.95","1":"26.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"27.75","1":"27.75"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"28.05","1":"28.05"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"28.75","1":"28.75"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"28.55","1":"28.55"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"28.75","1":"28.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"29.10","1":"29.10"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"29.85","1":"29.85"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"29.85","1":"29.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"29.65","1":"29.65"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"28.95","1":"28.95"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"28.70","1":"28.70"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"28.50","1":"28.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"29.05","1":"29.05"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"29.50","1":"29.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"29.55","1":"29.55"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"30.75","1":"30.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"30.95","1":"30.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"31.75","1":"31.75"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"31.25","1":"31.25"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"31.50","1":"31.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"33.05","1":"33.05"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"34.70","1":"34.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"36.40","1":"36.40"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"38.20","1":"38.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"37.75","1":"37.75"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"36.05","1":"36.05"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"35.80","1":"35.80"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"37.00","1":"37.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"35.90","1":"35.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"36.40","1":"36.40"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"35.75","1":"35.75"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"36.80","1":"36.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"37.00","1":"37.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"37.05","1":"37.05"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"36.80","1":"36.80"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"36.00","1":"36.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"35.65","1":"35.65"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"35.60","1":"35.60"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"35.40","1":"35.40"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"35.60","1":"35.60"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"34.75","1":"34.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"35.20","1":"35.20"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"34.35","1":"34.35"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"34.80","1":"34.80"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"34.95","1":"34.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"34.50","1":"34.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"36.20","1":"36.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"37.55","1":"37.55"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"36.60","1":"36.60"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"36.25","1":"36.25"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"35.75","1":"35.75"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"35.55","1":"35.55"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"37.30","1":"37.30"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"36.90","1":"36.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"37.55","1":"37.55"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"36.55","1":"36.55"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"36.85","1":"36.85"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"35.75","1":"35.75"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"36.80","1":"36.80"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"36.50","1":"36.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"38.25","1":"38.25"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"39.25","1":"39.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"38.90","1":"38.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"38.25","1":"38.25"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"38.40","1":"38.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"37.90","1":"37.90"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"37.75","1":"37.75"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"37.00","1":"37.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"36.90","1":"36.90"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"37.00","1":"37.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"37.20","1":"37.20"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"37.00","1":"37.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"35.20","1":"35.20"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"36.50","1":"36.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"36.50","1":"36.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"36.40","1":"36.40"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"35.80","1":"35.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"35.95","1":"35.95"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"36.10","1":"36.10"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"35.00","1":"35.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"36.45","1":"36.45"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"36.45","1":"36.45"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"36.50","1":"36.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"36.50","1":"36.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"36.50","1":"36.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"37.20","1":"37.20"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"36.50","1":"36.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"37.55","1":"37.55"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"37.40","1":"37.40"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"37.15","1":"37.15"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"37.20","1":"37.20"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"37.30","1":"37.30"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"38.30","1":"38.30"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"40.20","1":"40.20"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"42.20","1":"42.20"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"43.90","1":"43.90"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"45.90","1":"45.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"46.70","1":"46.70"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"48.20","1":"48.20"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"47.50","1":"47.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"48.45","1":"48.45"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"48.85","1":"48.85"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"49.30","1":"49.30"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"51.40","1":"51.40"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"53.90","1":"53.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"52.00","1":"52.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"51.85","1":"51.85"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"50.00","1":"50.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"48.25","1":"48.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"50.50","1":"50.50"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"53.00","1":"53.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"54.75","1":"54.75"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"54.25","1":"54.25"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"54.00","1":"54.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"53.55","1":"53.55"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"52.60","1":"52.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"54.00","1":"54.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"53.00","1":"53.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"52.00","1":"52.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"49.50","1":"49.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"50.70","1":"50.70"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"52.00","1":"52.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"53.70","1":"53.70"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"54.40","1":"54.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"53.00","1":"53.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"51.05","1":"51.05"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"50.70","1":"50.70"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"51.40","1":"51.40"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"52.25","1":"52.25"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"54.70","1":"54.70"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"57.30","1":"57.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"58.00","1":"58.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"55.60","1":"55.60"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"55.50","1":"55.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"54.70","1":"54.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"56.50","1":"56.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"53.80","1":"53.80"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"52.75","1":"52.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"52.00","1":"52.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"51.90","1":"51.90"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"50.00","1":"50.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"51.50","1":"51.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"52.40","1":"52.40"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"52.00","1":"52.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"52.25","1":"52.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"53.50","1":"53.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"56.15","1":"56.15"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"58.95","1":"58.95"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"58.50","1":"58.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"56.45","1":"56.45"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"53.65","1":"53.65"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"53.70","1":"53.70"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"53.30","1":"53.30"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"55.95","1":"55.95"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"57.20","1":"57.20"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"57.85","1":"57.85"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"55.45","1":"55.45"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"41.40","1":"41.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"39.35","1":"39.35"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"41.30","1":"41.30"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"41.20","1":"41.20"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"41.20","1":"41.20"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"39.80","1":"39.80"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"38.75","1":"38.75"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"37.75","1":"37.75"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"37.55","1":"37.55"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"37.80","1":"37.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"38.00","1":"38.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"39.90","1":"39.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"41.85","1":"41.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"43.90","1":"43.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"45.80","1":"45.80"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"45.20","1":"45.20"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"45.50","1":"45.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"45.40","1":"45.40"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"44.95","1":"44.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"44.80","1":"44.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"44.45","1":"44.45"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"44.75","1":"44.75"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"44.45","1":"44.45"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"45.95","1":"45.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"48.20","1":"48.20"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"47.60","1":"47.60"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"49.75","1":"49.75"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"50.70","1":"50.70"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"50.85","1":"50.85"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"52.50","1":"52.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"54.05","1":"54.05"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"55.00","1":"55.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"54.60","1":"54.60"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"54.50","1":"54.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"52.95","1":"52.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"52.50","1":"52.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"51.95","1":"51.95"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"49.30","1":"49.30"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"48.85","1":"48.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"50.10","1":"50.10"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"50.70","1":"50.70"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"51.40","1":"51.40"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"50.90","1":"50.90"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"50.80","1":"50.80"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"51.15","1":"51.15"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"51.90","1":"51.90"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"53.90","1":"53.90"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"55.25","1":"55.25"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"55.35","1":"55.35"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"55.05","1":"55.05"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"53.85","1":"53.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"53.00","1":"53.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"53.30","1":"53.30"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"53.65","1":"53.65"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"53.75","1":"53.75"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"53.95","1":"53.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"54.00","1":"54.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"55.95","1":"55.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"55.90","1":"55.90"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"56.00","1":"56.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"55.75","1":"55.75"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"55.50","1":"55.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"54.90","1":"54.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"54.85","1":"54.85"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"55.00","1":"55.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"56.00","1":"56.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"55.90","1":"55.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"56.00","1":"56.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"56.00","1":"56.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"55.90","1":"55.90"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"54.95","1":"54.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"54.85","1":"54.85"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"55.18","1":"55.18"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"54.75","1":"54.75"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"54.75","1":"54.75"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"55.75","1":"55.75"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"56.35","1":"56.35"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"58.45","1":"58.45"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"58.00","1":"58.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"57.50","1":"57.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"58.40","1":"58.40"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"58.25","1":"58.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"55.88","1":"55.88"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"54.35","1":"54.35"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"54.00","1":"54.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"53.70","1":"53.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"51.02","1":"51.02"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"50.00","1":"50.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"48.50","1":"48.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"50.00","1":"50.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"53.55","1":"53.55"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"53.35","1":"53.35"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"51.41","1":"51.41"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"51.25","1":"51.25"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"51.00","1":"51.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"49.75","1":"49.75"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"48.50","1":"48.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"48.90","1":"48.90"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"47.75","1":"47.75"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"46.74","1":"46.74"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"45.50","1":"45.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"43.50","1":"43.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"45.50","1":"45.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"45.05","1":"45.05"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"44.65","1":"44.65"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"44.35","1":"44.35"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"43.91","1":"43.91"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"43.48","1":"43.48"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"43.05","1":"43.05"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"42.62","1":"42.62"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"42.90","1":"42.90"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"43.75","1":"43.75"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"45.29","1":"45.29"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"44.84","1":"44.84"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"45.40","1":"45.40"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"44.10","1":"44.10"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"45.00","1":"45.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"42.75","1":"42.75"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"41.00","1":"41.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"39.11","1":"39.11"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"40.94","1":"40.94"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"41.89","1":"41.89"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"41.44","1":"41.44"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"41.50","1":"41.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"40.24","1":"40.24"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"40.10","1":"40.10"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"39.85","1":"39.85"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"38.55","1":"38.55"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"37.99","1":"37.99"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"38.90","1":"38.90"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"38.50","1":"38.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"36.58","1":"36.58"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"36.45","1":"36.45"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"36.90","1":"36.90"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"38.39","1":"38.39"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"37.00","1":"37.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"35.15","1":"35.15"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"35.50","1":"35.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"37.25","1":"37.25"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"36.25","1":"36.25"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"36.24","1":"36.24"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"36.45","1":"36.45"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"36.75","1":"36.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"36.00","1":"36.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"35.99","1":"35.99"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"34.20","1":"34.20"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"34.99","1":"34.99"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"34.20","1":"34.20"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"34.20","1":"34.20"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"34.20","1":"34.20"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"34.75","1":"34.75"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"34.90","1":"34.90"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"34.46","1":"34.46"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"34.60","1":"34.60"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"34.20","1":"34.20"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"34.20","1":"34.20"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"32.49","1":"32.49"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"30.87","1":"30.87"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"31.00","1":"31.00"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"30.39","1":"30.39"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"30.23","1":"30.23"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"30.53","1":"30.53"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"30.30","1":"30.30"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"31.81","1":"31.81"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"33.14","1":"33.14"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"34.79","1":"34.79"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"36.52","1":"36.52"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"25.22","1":"25.22"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"25.75","1":"25.75"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"24.50","1":"24.50"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"23.99","1":"23.99"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"23.99","1":"23.99"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"23.75","1":"23.75"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"22.87","1":"22.87"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"23.94","1":"23.94"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"22.75","1":"22.75"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"21.81","1":"21.81"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"22.40","1":"22.40"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"22.54","1":"22.54"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"23.10","1":"23.10"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"23.48","1":"23.48"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"24.00","1":"24.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"22.85","1":"22.85"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"22.33","1":"22.33"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"23.44","1":"23.44"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"24.59","1":"24.59"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"24.59","1":"24.59"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"23.92","1":"23.92"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"24.01","1":"24.01"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"23.68","1":"23.68"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"22.35","1":"22.35"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"23.33","1":"23.33"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"23.01","1":"23.01"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"23.94","1":"23.94"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"22.94","1":"22.94"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"24.08","1":"24.08"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"23.46","1":"23.46"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"23.69","1":"23.69"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"22.59","1":"22.59"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"21.79","1":"21.79"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"22.45","1":"22.45"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"23.57","1":"23.57"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"23.05","1":"23.05"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"23.00","1":"23.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"23.71","1":"23.71"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"22.55","1":"22.55"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"22.83","1":"22.83"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"23.11","1":"23.11"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"23.01","1":"23.01"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"23.37","1":"23.37"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"23.51","1":"23.51"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"23.06","1":"23.06"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"23.00","1":"23.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"23.68","1":"23.68"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"23.95","1":"23.95"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"24.25","1":"24.25"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"25.00","1":"25.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"25.89","1":"25.89"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"26.60","1":"26.60"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"26.93","1":"26.93"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"28.27","1":"28.27"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"29.05","1":"29.05"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"28.45","1":"28.45"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"27.62","1":"27.62"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"28.07","1":"28.07"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"27.85","1":"27.85"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"27.90","1":"27.90"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"27.68","1":"27.68"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"27.70","1":"27.70"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"27.29","1":"27.29"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"28.03","1":"28.03"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"27.99","1":"27.99"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"28.00","1":"28.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"27.11","1":"27.11"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"26.15","1":"26.15"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"25.26","1":"25.26"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"25.50","1":"25.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"25.50","1":"25.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"24.86","1":"24.86"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"24.75","1":"24.75"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"25.98","1":"25.98"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"26.13","1":"26.13"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"26.36","1":"26.36"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"26.65","1":"26.65"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"27.78","1":"27.78"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"27.47","1":"27.47"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"26.51","1":"26.51"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"25.65","1":"25.65"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"24.99","1":"24.99"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"25.45","1":"25.45"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"25.72","1":"25.72"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"26.10","1":"26.10"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"26.54","1":"26.54"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"25.83","1":"25.83"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"26.20","1":"26.20"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"26.22","1":"26.22"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"25.90","1":"25.90"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"25.55","1":"25.55"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"25.31","1":"25.31"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"25.30","1":"25.30"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"25.70","1":"25.70"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"25.60","1":"25.60"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"25.05","1":"25.05"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"25.70","1":"25.70"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"25.35","1":"25.35"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"24.70","1":"24.70"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"25.22","1":"25.22"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"25.13","1":"25.13"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"24.98","1":"24.98"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"25.52","1":"25.52"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"25.60","1":"25.60"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"25.74","1":"25.74"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"25.60","1":"25.60"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"25.74","1":"25.74"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"25.68","1":"25.68"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"25.80","1":"25.80"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"25.88","1":"25.88"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"25.85","1":"25.85"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"25.80","1":"25.80"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"26.35","1":"26.35"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"27.15","1":"27.15"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"27.42","1":"27.42"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"27.25","1":"27.25"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"27.58","1":"27.58"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"27.75","1":"27.75"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"28.90","1":"28.90"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"29.40","1":"29.40"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"28.78","1":"28.78"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"28.80","1":"28.80"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"28.29","1":"28.29"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"28.75","1":"28.75"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"28.95","1":"28.95"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"28.44","1":"28.44"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"28.82","1":"28.82"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"28.99","1":"28.99"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"28.51","1":"28.51"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"29.20","1":"29.20"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"29.61","1":"29.61"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"31.09","1":"31.09"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"32.64","1":"32.64"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"34.27","1":"34.27"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"35.24","1":"35.24"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"35.09","1":"35.09"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"35.11","1":"35.11"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"35.08","1":"35.08"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"34.61","1":"34.61"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"34.05","1":"34.05"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"33.17","1":"33.17"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"33.00","1":"33.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"34.25","1":"34.25"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"34.10","1":"34.10"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"34.18","1":"34.18"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"34.10","1":"34.10"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"33.76","1":"33.76"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"33.25","1":"33.25"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"33.80","1":"33.80"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"34.00","1":"34.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"33.75","1":"33.75"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"34.46","1":"34.46"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"33.70","1":"33.70"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"34.40","1":"34.40"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"33.87","1":"33.87"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"33.00","1":"33.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"33.98","1":"33.98"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"33.99","1":"33.99"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"33.75","1":"33.75"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"33.50","1":"33.50"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"33.49","1":"33.49"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"33.51","1":"33.51"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"33.74","1":"33.74"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"34.00","1":"34.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"34.91","1":"34.91"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"34.19","1":"34.19"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"34.49","1":"34.49"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"34.99","1":"34.99"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"34.84","1":"34.84"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"35.28","1":"35.28"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"35.00","1":"35.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"34.75","1":"34.75"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"35.10","1":"35.10"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"35.46","1":"35.46"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"34.70","1":"34.70"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"34.50","1":"34.50"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"34.23","1":"34.23"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"34.49","1":"34.49"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"34.29","1":"34.29"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"34.31","1":"34.31"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"34.70","1":"34.70"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"34.00","1":"34.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"33.62","1":"33.62"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"33.51","1":"33.51"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"32.51","1":"32.51"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"32.17","1":"32.17"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"32.50","1":"32.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"32.53","1":"32.53"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"32.68","1":"32.68"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"32.15","1":"32.15"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"32.50","1":"32.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"31.11","1":"31.11"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"32.00","1":"32.00"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"30.65","1":"30.65"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"30.99","1":"30.99"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"31.50","1":"31.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"31.63","1":"31.63"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"31.50","1":"31.50"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"31.20","1":"31.20"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"31.00","1":"31.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"31.80","1":"31.80"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"31.28","1":"31.28"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"31.21","1":"31.21"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"31.50","1":"31.50"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"31.40","1":"31.40"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"31.78","1":"31.78"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"31.71","1":"31.71"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"31.50","1":"31.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"31.57","1":"31.57"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"31.60","1":"31.60"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"31.42","1":"31.42"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"31.47","1":"31.47"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"31.97","1":"31.97"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"32.00","1":"32.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"32.60","1":"32.60"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"32.51","1":"32.51"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"33.00","1":"33.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"33.49","1":"33.49"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"32.85","1":"32.85"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"34.41","1":"34.41"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"35.91","1":"35.91"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"35.69","1":"35.69"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"35.53","1":"35.53"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"35.70","1":"35.70"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"36.15","1":"36.15"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"36.68","1":"36.68"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"37.21","1":"37.21"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"38.56","1":"38.56"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"39.89","1":"39.89"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"39.87","1":"39.87"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"41.52","1":"41.52"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"41.94","1":"41.94"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"40.92","1":"40.92"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"40.32","1":"40.32"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"40.58","1":"40.58"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"39.70","1":"39.70"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"39.25","1":"39.25"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"39.03","1":"39.03"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"28.33","1":"28.33"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"26.97","1":"26.97"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"27.11","1":"27.11"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"27.11","1":"27.11"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"26.60","1":"26.60"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"26.54","1":"26.54"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"26.35","1":"26.35"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"26.78","1":"26.78"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"28.11","1":"28.11"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"29.38","1":"29.38"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"27.92","1":"27.92"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"26.53","1":"26.53"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"26.63","1":"26.63"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"26.62","1":"26.62"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"27.00","1":"27.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"26.92","1":"26.92"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"26.56","1":"26.56"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"26.24","1":"26.24"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"26.23","1":"26.23"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"26.34","1":"26.34"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"26.16","1":"26.16"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"25.87","1":"25.87"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"26.12","1":"26.12"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"25.75","1":"25.75"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"25.81","1":"25.81"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"25.99","1":"25.99"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"26.07","1":"26.07"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"25.94","1":"25.94"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"26.00","1":"26.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"25.81","1":"25.81"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"25.79","1":"25.79"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"25.89","1":"25.89"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"25.50","1":"25.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"25.55","1":"25.55"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"25.44","1":"25.44"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"25.13","1":"25.13"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"24.89","1":"24.89"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"24.86","1":"24.86"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"24.94","1":"24.94"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"24.78","1":"24.78"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"24.81","1":"24.81"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"24.98","1":"24.98"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"25.17","1":"25.17"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"25.09","1":"25.09"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"24.75","1":"24.75"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"25.08","1":"25.08"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"24.96","1":"24.96"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"24.75","1":"24.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"24.23","1":"24.23"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"24.32","1":"24.32"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"24.27","1":"24.27"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"24.44","1":"24.44"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"24.25","1":"24.25"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"24.48","1":"24.48"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"24.39","1":"24.39"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"24.38","1":"24.38"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"24.49","1":"24.49"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"24.03","1":"24.03"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"24.33","1":"24.33"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"24.14","1":"24.14"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"24.18","1":"24.18"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"24.27","1":"24.27"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"24.35","1":"24.35"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"24.29","1":"24.29"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"24.35","1":"24.35"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"25.45","1":"25.45"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"25.21","1":"25.21"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"25.57","1":"25.57"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"25.73","1":"25.73"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"25.90","1":"25.90"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"26.08","1":"26.08"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"26.13","1":"26.13"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"26.04","1":"26.04"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"26.04","1":"26.04"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"26.01","1":"26.01"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"25.84","1":"25.84"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"25.85","1":"25.85"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"25.86","1":"25.86"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"25.80","1":"25.80"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"26.00","1":"26.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"25.87","1":"25.87"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"25.56","1":"25.56"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"25.21","1":"25.21"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"25.26","1":"25.26"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"24.99","1":"24.99"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"25.25","1":"25.25"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"24.99","1":"24.99"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"23.75","1":"23.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"23.98","1":"23.98"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"24.03","1":"24.03"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"23.56","1":"23.56"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"22.63","1":"22.63"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"23.25","1":"23.25"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"23.99","1":"23.99"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"24.20","1":"24.20"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"24.01","1":"24.01"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"23.95","1":"23.95"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"23.22","1":"23.22"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"23.48","1":"23.48"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"22.75","1":"22.75"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"21.99","1":"21.99"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"22.79","1":"22.79"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"23.17","1":"23.17"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"23.83","1":"23.83"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"23.26","1":"23.26"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"23.59","1":"23.59"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"23.97","1":"23.97"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"23.80","1":"23.80"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"23.63","1":"23.63"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"23.50","1":"23.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"23.42","1":"23.42"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"23.31","1":"23.31"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"23.20","1":"23.20"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"23.30","1":"23.30"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"23.10","1":"23.10"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"23.40","1":"23.40"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"23.31","1":"23.31"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"22.78","1":"22.78"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"23.82","1":"23.82"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"23.27","1":"23.27"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"23.51","1":"23.51"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"23.76","1":"23.76"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"23.71","1":"23.71"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"23.95","1":"23.95"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"24.51","1":"24.51"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"25.45","1":"25.45"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"25.72","1":"25.72"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"25.55","1":"25.55"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"25.97","1":"25.97"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"25.57","1":"25.57"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"25.64","1":"25.64"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"25.75","1":"25.75"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"25.74","1":"25.74"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"25.29","1":"25.29"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"25.91","1":"25.91"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"25.60","1":"25.60"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"25.25","1":"25.25"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"26.26","1":"26.26"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"25.76","1":"25.76"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"25.88","1":"25.88"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"25.94","1":"25.94"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"25.72","1":"25.72"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"25.29","1":"25.29"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"25.60","1":"25.60"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"25.65","1":"25.65"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"25.95","1":"25.95"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"25.66","1":"25.66"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"25.85","1":"25.85"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"25.61","1":"25.61"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"25.40","1":"25.40"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"25.79","1":"25.79"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"25.85","1":"25.85"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"25.90","1":"25.90"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"26.15","1":"26.15"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"26.47","1":"26.47"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"26.40","1":"26.40"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"26.30","1":"26.30"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"26.25","1":"26.25"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"26.50","1":"26.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"26.80","1":"26.80"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"26.92","1":"26.92"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"27.19","1":"27.19"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"27.25","1":"27.25"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"27.30","1":"27.30"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"28.22","1":"28.22"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"28.95","1":"28.95"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"29.88","1":"29.88"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"29.81","1":"29.81"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"29.60","1":"29.60"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"29.30","1":"29.30"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"29.35","1":"29.35"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"29.50","1":"29.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"29.48","1":"29.48"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"29.48","1":"29.48"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"29.41","1":"29.41"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"29.50","1":"29.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"29.30","1":"29.30"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"29.03","1":"29.03"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"29.30","1":"29.30"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"29.14","1":"29.14"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"29.84","1":"29.84"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"31.19","1":"31.19"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"30.91","1":"30.91"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"31.00","1":"31.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"30.74","1":"30.74"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"30.09","1":"30.09"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"29.64","1":"29.64"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"30.53","1":"30.53"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"30.31","1":"30.31"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"29.75","1":"29.75"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"29.16","1":"29.16"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"29.50","1":"29.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"29.80","1":"29.80"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"30.00","1":"30.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"30.03","1":"30.03"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"29.99","1":"29.99"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"29.97","1":"29.97"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"31.46","1":"31.46"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"33.03","1":"33.03"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"34.68","1":"34.68"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"34.48","1":"34.48"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"34.57","1":"34.57"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"34.60","1":"34.60"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"34.04","1":"34.04"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"34.20","1":"34.20"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"33.90","1":"33.90"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"33.53","1":"33.53"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"33.22","1":"33.22"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"33.45","1":"33.45"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"34.19","1":"34.19"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"34.26","1":"34.26"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"33.93","1":"33.93"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"33.87","1":"33.87"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"33.86","1":"33.86"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"33.60","1":"33.60"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"33.52","1":"33.52"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"33.82","1":"33.82"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"34.30","1":"34.30"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"34.82","1":"34.82"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"34.83","1":"34.83"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"35.66","1":"35.66"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"35.06","1":"35.06"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"33.93","1":"33.93"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"33.19","1":"33.19"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"32.92","1":"32.92"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"33.58","1":"33.58"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"33.34","1":"33.34"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"33.58","1":"33.58"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"33.70","1":"33.70"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"33.31","1":"33.31"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"32.77","1":"32.77"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"33.46","1":"33.46"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"33.38","1":"33.38"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"33.45","1":"33.45"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"33.21","1":"33.21"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"32.97","1":"32.97"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"32.58","1":"32.58"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"31.04","1":"31.04"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"30.52","1":"30.52"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"22.63","1":"22.63"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"22.87","1":"22.87"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"22.76","1":"22.76"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"22.60","1":"22.60"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"22.95","1":"22.95"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"23.37","1":"23.37"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"22.54","1":"22.54"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"22.80","1":"22.80"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"22.76","1":"22.76"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"22.64","1":"22.64"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"22.70","1":"22.70"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"22.01","1":"22.01"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"21.89","1":"21.89"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"22.01","1":"22.01"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"22.15","1":"22.15"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"22.23","1":"22.23"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"23.29","1":"23.29"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"23.06","1":"23.06"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"22.99","1":"22.99"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"22.46","1":"22.46"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"21.99","1":"21.99"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"21.99","1":"21.99"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"22.07","1":"22.07"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"21.88","1":"21.88"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"22.03","1":"22.03"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"22.02","1":"22.02"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"21.70","1":"21.70"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"21.29","1":"21.29"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"21.09","1":"21.09"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"20.64","1":"20.64"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"21.28","1":"21.28"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"20.85","1":"20.85"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"20.96","1":"20.96"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"21.30","1":"21.30"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"21.49","1":"21.49"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"21.40","1":"21.40"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"21.31","1":"21.31"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"21.66","1":"21.66"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"21.83","1":"21.83"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"21.62","1":"21.62"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"21.93","1":"21.93"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"21.94","1":"21.94"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"21.78","1":"21.78"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"21.90","1":"21.90"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"21.90","1":"21.90"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"21.75","1":"21.75"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"21.80","1":"21.80"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"21.99","1":"21.99"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"21.74","1":"21.74"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"22.82","1":"22.82"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"23.43","1":"23.43"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"23.41","1":"23.41"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"23.16","1":"23.16"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"23.30","1":"23.30"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"23.95","1":"23.95"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"23.82","1":"23.82"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"23.67","1":"23.67"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"23.80","1":"23.80"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"23.76","1":"23.76"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"23.81","1":"23.81"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"23.80","1":"23.80"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"23.74","1":"23.74"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"23.83","1":"23.83"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"23.76","1":"23.76"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"23.67","1":"23.67"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"23.45","1":"23.45"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"23.54","1":"23.54"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"23.86","1":"23.86"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"23.99","1":"23.99"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"23.70","1":"23.70"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"23.78","1":"23.78"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"23.80","1":"23.80"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"23.72","1":"23.72"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"23.72","1":"23.72"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"23.56","1":"23.56"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"23.45","1":"23.45"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"23.51","1":"23.51"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"23.63","1":"23.63"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"23.50","1":"23.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"23.50","1":"23.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"23.51","1":"23.51"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"23.56","1":"23.56"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"23.60","1":"23.60"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"23.75","1":"23.75"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"23.70","1":"23.70"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"23.75","1":"23.75"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"23.50","1":"23.50"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"23.48","1":"23.48"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"23.60","1":"23.60"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"23.98","1":"23.98"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"23.84","1":"23.84"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"23.95","1":"23.95"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"23.98","1":"23.98"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"24.25","1":"24.25"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"24.66","1":"24.66"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"25.80","1":"25.80"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"25.61","1":"25.61"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"25.96","1":"25.96"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"27.16","1":"27.16"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"27.67","1":"27.67"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"27.53","1":"27.53"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"27.45","1":"27.45"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"27.19","1":"27.19"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"27.30","1":"27.30"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"27.33","1":"27.33"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"27.20","1":"27.20"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"27.32","1":"27.32"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"27.14","1":"27.14"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"27.08","1":"27.08"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"27.39","1":"27.39"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"27.12","1":"27.12"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"27.09","1":"27.09"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"26.91","1":"26.91"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"26.80","1":"26.80"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"26.76","1":"26.76"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"26.70","1":"26.70"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"26.61","1":"26.61"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"26.79","1":"26.79"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"26.56","1":"26.56"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"26.64","1":"26.64"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"26.01","1":"26.01"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"26.07","1":"26.07"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"25.98","1":"25.98"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"25.83","1":"25.83"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"26.02","1":"26.02"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"26.02","1":"26.02"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"26.20","1":"26.20"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"26.57","1":"26.57"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"27.31","1":"27.31"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"27.07","1":"27.07"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"26.99","1":"26.99"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"26.21","1":"26.21"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"26.05","1":"26.05"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"26.30","1":"26.30"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"26.50","1":"26.50"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"26.47","1":"26.47"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"26.20","1":"26.20"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"24.97","1":"24.97"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"24.99","1":"24.99"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"24.94","1":"24.94"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"25.37","1":"25.37"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"25.67","1":"25.67"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"25.98","1":"25.98"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"25.70","1":"25.70"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"25.31","1":"25.31"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"25.11","1":"25.11"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"24.36","1":"24.36"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"24.49","1":"24.49"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"24.23","1":"24.23"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"24.06","1":"24.06"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"24.39","1":"24.39"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"24.10","1":"24.10"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"24.50","1":"24.50"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"24.70","1":"24.70"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"25.32","1":"25.32"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"25.96","1":"25.96"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"26.57","1":"26.57"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"27.03","1":"27.03"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"26.89","1":"26.89"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"26.42","1":"26.42"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"26.74","1":"26.74"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"26.87","1":"26.87"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"26.58","1":"26.58"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"26.68","1":"26.68"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"26.76","1":"26.76"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"26.87","1":"26.87"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"27.62","1":"27.62"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"27.77","1":"27.77"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"27.81","1":"27.81"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"27.28","1":"27.28"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"27.77","1":"27.77"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"27.97","1":"27.97"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"28.06","1":"28.06"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"28.77","1":"28.77"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"29.46","1":"29.46"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"29.41","1":"29.41"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"29.60","1":"29.60"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"29.03","1":"29.03"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"29.52","1":"29.52"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"29.55","1":"29.55"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"29.00","1":"29.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"29.41","1":"29.41"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"29.13","1":"29.13"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"28.93","1":"28.93"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"29.04","1":"29.04"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"28.70","1":"28.70"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"28.16","1":"28.16"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"28.13","1":"28.13"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"27.99","1":"27.99"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"28.10","1":"28.10"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"27.88","1":"27.88"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"27.51","1":"27.51"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"27.50","1":"27.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"27.83","1":"27.83"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"27.70","1":"27.70"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"27.52","1":"27.52"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"27.70","1":"27.70"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"27.49","1":"27.49"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"27.40","1":"27.40"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"27.26","1":"27.26"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"27.57","1":"27.57"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"27.62","1":"27.62"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"27.61","1":"27.61"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"27.69","1":"27.69"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"27.68","1":"27.68"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"27.66","1":"27.66"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"27.50","1":"27.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"27.47","1":"27.47"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"27.42","1":"27.42"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"27.43","1":"27.43"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"27.23","1":"27.23"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"27.40","1":"27.40"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"27.42","1":"27.42"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"27.80","1":"27.80"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"27.78","1":"27.78"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"27.67","1":"27.67"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"27.75","1":"27.75"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"27.79","1":"27.79"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"27.70","1":"27.70"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"27.70","1":"27.70"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"27.95","1":"27.95"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"27.35","1":"27.35"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"26.54","1":"26.54"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"25.55","1":"25.55"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"25.81","1":"25.81"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"25.98","1":"25.98"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"26.65","1":"26.65"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"27.00","1":"27.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"26.82","1":"26.82"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"25.54","1":"25.54"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"24.27","1":"24.27"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"23.06","1":"23.06"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"21.91","1":"21.91"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"22.38","1":"22.38"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"22.29","1":"22.29"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"22.05","1":"22.05"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"22.78","1":"22.78"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"22.02","1":"22.02"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"21.83","1":"21.83"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"21.39","1":"21.39"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"19.15","1":"19.15"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"19.23","1":"19.23"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"19.29","1":"19.29"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"19.20","1":"19.20"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"19.04","1":"19.04"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"19.24","1":"19.24"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"19.11","1":"19.11"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"18.90","1":"18.90"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"18.53","1":"18.53"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"18.85","1":"18.85"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"18.53","1":"18.53"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"19.02","1":"19.02"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"19.06","1":"19.06"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"19.02","1":"19.02"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"19.15","1":"19.15"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"19.02","1":"19.02"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"19.01","1":"19.01"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"19.29","1":"19.29"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"19.16","1":"19.16"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"19.02","1":"19.02"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"19.17","1":"19.17"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"19.12","1":"19.12"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"18.90","1":"18.90"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"18.86","1":"18.86"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"18.73","1":"18.73"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.71","1":"18.71"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"18.67","1":"18.67"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"18.69","1":"18.69"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"18.70","1":"18.70"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"18.89","1":"18.89"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"18.89","1":"18.89"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"18.78","1":"18.78"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"19.18","1":"19.18"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"20.18","1":"20.18"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"20.71","1":"20.71"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"20.62","1":"20.62"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"20.65","1":"20.65"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"20.08","1":"20.08"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"19.86","1":"19.86"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"19.33","1":"19.33"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"19.59","1":"19.59"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"19.72","1":"19.72"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"19.47","1":"19.47"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"19.25","1":"19.25"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"19.46","1":"19.46"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"19.57","1":"19.57"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"19.32","1":"19.32"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"19.47","1":"19.47"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"19.22","1":"19.22"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"19.46","1":"19.46"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"19.50","1":"19.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"20.12","1":"20.12"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"20.05","1":"20.05"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"20.14","1":"20.14"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"20.86","1":"20.86"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"20.67","1":"20.67"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"20.48","1":"20.48"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"21.47","1":"21.47"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"21.36","1":"21.36"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"21.33","1":"21.33"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"21.47","1":"21.47"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"21.75","1":"21.75"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"22.29","1":"22.29"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"22.01","1":"22.01"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"21.85","1":"21.85"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"22.03","1":"22.03"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"21.89","1":"21.89"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"21.62","1":"21.62"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"21.53","1":"21.53"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"21.28","1":"21.28"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"21.26","1":"21.26"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"21.60","1":"21.60"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"21.50","1":"21.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"21.50","1":"21.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"21.35","1":"21.35"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"21.47","1":"21.47"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"21.60","1":"21.60"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"21.50","1":"21.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"21.44","1":"21.44"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"21.65","1":"21.65"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"21.55","1":"21.55"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"21.82","1":"21.82"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"22.16","1":"22.16"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"22.10","1":"22.10"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"22.72","1":"22.72"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"22.90","1":"22.90"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"22.89","1":"22.89"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"22.61","1":"22.61"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"22.70","1":"22.70"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"22.85","1":"22.85"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"22.03","1":"22.03"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"21.71","1":"21.71"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"21.65","1":"21.65"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"21.87","1":"21.87"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"21.94","1":"21.94"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"21.48","1":"21.48"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"21.34","1":"21.34"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"21.27","1":"21.27"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"20.91","1":"20.91"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"21.47","1":"21.47"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"21.31","1":"21.31"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"21.16","1":"21.16"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"21.45","1":"21.45"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"21.96","1":"21.96"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"21.90","1":"21.90"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"21.80","1":"21.80"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"21.56","1":"21.56"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"21.45","1":"21.45"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"21.96","1":"21.96"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"21.65","1":"21.65"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"21.64","1":"21.64"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"21.70","1":"21.70"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"21.64","1":"21.64"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"21.81","1":"21.81"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"21.98","1":"21.98"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"22.33","1":"22.33"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"22.10","1":"22.10"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"22.10","1":"22.10"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"22.25","1":"22.25"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"22.40","1":"22.40"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"22.26","1":"22.26"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.60","1":"22.60"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"23.23","1":"23.23"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"23.38","1":"23.38"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"23.15","1":"23.15"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"23.24","1":"23.24"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"23.20","1":"23.20"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"23.18","1":"23.18"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"23.05","1":"23.05"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"23.24","1":"23.24"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"22.83","1":"22.83"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"22.84","1":"22.84"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"23.20","1":"23.20"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"23.18","1":"23.18"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"23.23","1":"23.23"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"23.32","1":"23.32"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"23.35","1":"23.35"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"23.51","1":"23.51"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"23.67","1":"23.67"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"23.95","1":"23.95"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"25.14","1":"25.14"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"26.39","1":"26.39"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"27.19","1":"27.19"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"27.71","1":"27.71"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"26.90","1":"26.90"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"26.75","1":"26.75"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"26.65","1":"26.65"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"26.81","1":"26.81"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"26.70","1":"26.70"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"27.35","1":"27.35"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"27.01","1":"27.01"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"27.20","1":"27.20"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"26.98","1":"26.98"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"26.99","1":"26.99"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"26.75","1":"26.75"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"26.73","1":"26.73"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"26.70","1":"26.70"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"26.51","1":"26.51"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"26.38","1":"26.38"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"27.68","1":"27.68"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"28.47","1":"28.47"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"28.58","1":"28.58"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"27.94","1":"27.94"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"28.00","1":"28.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"27.60","1":"27.60"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"27.52","1":"27.52"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"27.39","1":"27.39"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"27.07","1":"27.07"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"27.45","1":"27.45"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"27.50","1":"27.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"27.37","1":"27.37"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"27.09","1":"27.09"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"27.28","1":"27.28"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"27.06","1":"27.06"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"27.23","1":"27.23"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"27.30","1":"27.30"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"27.45","1":"27.45"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"27.35","1":"27.35"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"27.05","1":"27.05"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"27.25","1":"27.25"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"27.11","1":"27.11"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"27.01","1":"27.01"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"27.05","1":"27.05"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"27.21","1":"27.21"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"27.10","1":"27.10"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"27.06","1":"27.06"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"27.11","1":"27.11"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"26.85","1":"26.85"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"26.71","1":"26.71"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"26.98","1":"26.98"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"26.72","1":"26.72"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"26.47","1":"26.47"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"26.75","1":"26.75"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"26.63","1":"26.63"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"26.90","1":"26.90"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"27.03","1":"27.03"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"26.90","1":"26.90"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"26.95","1":"26.95"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"27.00","1":"27.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"26.83","1":"26.83"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"27.02","1":"27.02"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"26.90","1":"26.90"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"27.27","1":"27.27"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"27.53","1":"27.53"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"27.33","1":"27.33"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"27.25","1":"27.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"27.11","1":"27.11"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"27.00","1":"27.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"26.95","1":"26.95"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"27.24","1":"27.24"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"27.48","1":"27.48"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"27.57","1":"27.57"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"27.77","1":"27.77"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"28.31","1":"28.31"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"28.09","1":"28.09"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"27.87","1":"27.87"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"28.03","1":"28.03"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"27.65","1":"27.65"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"26.85","1":"26.85"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"26.51","1":"26.51"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"27.02","1":"27.02"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"26.81","1":"26.81"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"26.75","1":"26.75"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"26.14","1":"26.14"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"24.91","1":"24.91"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"24.48","1":"24.48"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"24.76","1":"24.76"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"24.70","1":"24.70"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"24.61","1":"24.61"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"24.26","1":"24.26"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"24.74","1":"24.74"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"24.46","1":"24.46"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"25.07","1":"25.07"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"24.92","1":"24.92"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"24.79","1":"24.79"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"24.76","1":"24.76"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"24.56","1":"24.56"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"20.98","1":"20.98"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"21.06","1":"21.06"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"20.59","1":"20.59"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"20.98","1":"20.98"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"22.31","1":"22.31"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"22.28","1":"22.28"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"22.30","1":"22.30"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"21.93","1":"21.93"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"21.63","1":"21.63"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"21.50","1":"21.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"21.31","1":"21.31"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"21.29","1":"21.29"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"21.10","1":"21.10"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"21.23","1":"21.23"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"21.25","1":"21.25"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"21.45","1":"21.45"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"21.51","1":"21.51"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"21.90","1":"21.90"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"22.90","1":"22.90"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"23.22","1":"23.22"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"23.00","1":"23.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"22.50","1":"22.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"22.75","1":"22.75"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"22.50","1":"22.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"22.28","1":"22.28"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"22.20","1":"22.20"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"22.00","1":"22.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"22.06","1":"22.06"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"22.40","1":"22.40"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"22.00","1":"22.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"21.81","1":"21.81"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"21.75","1":"21.75"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"21.51","1":"21.51"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"21.99","1":"21.99"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"22.08","1":"22.08"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"21.51","1":"21.51"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"21.65","1":"21.65"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"21.78","1":"21.78"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"21.75","1":"21.75"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"21.63","1":"21.63"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"21.39","1":"21.39"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"21.35","1":"21.35"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"21.25","1":"21.25"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"21.07","1":"21.07"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"21.30","1":"21.30"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"21.54","1":"21.54"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"21.65","1":"21.65"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"21.52","1":"21.52"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"21.50","1":"21.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"21.40","1":"21.40"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"21.74","1":"21.74"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"21.85","1":"21.85"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"21.80","1":"21.80"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"22.88","1":"22.88"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"23.18","1":"23.18"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"23.00","1":"23.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"23.25","1":"23.25"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"22.90","1":"22.90"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"22.90","1":"22.90"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"22.42","1":"22.42"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"22.22","1":"22.22"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"22.09","1":"22.09"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"22.00","1":"22.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"21.88","1":"21.88"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"21.70","1":"21.70"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"21.61","1":"21.61"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"22.02","1":"22.02"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"23.12","1":"23.12"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"23.50","1":"23.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"23.45","1":"23.45"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"23.47","1":"23.47"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"24.03","1":"24.03"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"24.21","1":"24.21"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"24.58","1":"24.58"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"24.12","1":"24.12"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"23.83","1":"23.83"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"23.77","1":"23.77"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"23.80","1":"23.80"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"23.78","1":"23.78"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"24.00","1":"24.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"23.97","1":"23.97"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"24.00","1":"24.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"23.80","1":"23.80"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"23.84","1":"23.84"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"23.95","1":"23.95"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"23.96","1":"23.96"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"24.52","1":"24.52"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"23.96","1":"23.96"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"24.00","1":"24.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"24.00","1":"24.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"23.82","1":"23.82"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"23.84","1":"23.84"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"23.88","1":"23.88"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"23.93","1":"23.93"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"23.99","1":"23.99"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"24.01","1":"24.01"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"24.47","1":"24.47"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"24.30","1":"24.30"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"24.06","1":"24.06"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"24.89","1":"24.89"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"24.09","1":"24.09"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"23.72","1":"23.72"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"24.03","1":"24.03"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"24.04","1":"24.04"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"24.06","1":"24.06"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"23.94","1":"23.94"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"23.80","1":"23.80"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"23.90","1":"23.90"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"23.70","1":"23.70"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"23.62","1":"23.62"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"23.85","1":"23.85"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"23.84","1":"23.84"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"24.65","1":"24.65"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"24.55","1":"24.55"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"24.78","1":"24.78"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"25.97","1":"25.97"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"25.63","1":"25.63"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"25.83","1":"25.83"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"26.42","1":"26.42"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"26.06","1":"26.06"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"26.24","1":"26.24"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"25.50","1":"25.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"25.50","1":"25.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"25.30","1":"25.30"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"25.30","1":"25.30"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"25.47","1":"25.47"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"25.88","1":"25.88"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"25.55","1":"25.55"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"25.55","1":"25.55"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"25.65","1":"25.65"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"26.00","1":"26.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"26.23","1":"26.23"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"26.00","1":"26.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"26.05","1":"26.05"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"27.00","1":"27.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"27.05","1":"27.05"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"27.00","1":"27.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"27.72","1":"27.72"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"27.50","1":"27.50"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"27.40","1":"27.40"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"27.85","1":"27.85"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"27.60","1":"27.60"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"28.00","1":"28.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"27.35","1":"27.35"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"27.22","1":"27.22"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"27.25","1":"27.25"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"27.00","1":"27.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"26.25","1":"26.25"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"27.00","1":"27.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"26.98","1":"26.98"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"26.98","1":"26.98"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"27.26","1":"27.26"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"27.60","1":"27.60"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"28.00","1":"28.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"27.76","1":"27.76"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"27.80","1":"27.80"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"28.00","1":"28.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"27.60","1":"27.60"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"27.92","1":"27.92"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"27.75","1":"27.75"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"27.80","1":"27.80"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"27.60","1":"27.60"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"27.89","1":"27.89"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"27.70","1":"27.70"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"29.08","1":"29.08"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"30.53","1":"30.53"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"30.50","1":"30.50"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"30.26","1":"30.26"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"31.20","1":"31.20"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"30.19","1":"30.19"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"30.50","1":"30.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"30.33","1":"30.33"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"30.13","1":"30.13"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"30.50","1":"30.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"30.42","1":"30.42"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"30.97","1":"30.97"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"30.02","1":"30.02"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"30.49","1":"30.49"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"30.10","1":"30.10"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"30.50","1":"30.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"30.26","1":"30.26"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"30.53","1":"30.53"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"29.81","1":"29.81"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"29.60","1":"29.60"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"29.00","1":"29.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"28.52","1":"28.52"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"29.08","1":"29.08"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"28.56","1":"28.56"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"28.28","1":"28.28"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"29.69","1":"29.69"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"29.58","1":"29.58"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"29.20","1":"29.20"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"29.21","1":"29.21"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"29.23","1":"29.23"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"29.66","1":"29.66"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"30.30","1":"30.30"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"29.99","1":"29.99"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"30.05","1":"30.05"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"29.57","1":"29.57"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"29.51","1":"29.51"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"29.50","1":"29.50"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"29.80","1":"29.80"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"29.91","1":"29.91"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"30.18","1":"30.18"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"30.48","1":"30.48"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"30.31","1":"30.31"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"30.33","1":"30.33"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"30.97","1":"30.97"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"30.10","1":"30.10"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"30.23","1":"30.23"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"30.39","1":"30.39"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"30.20","1":"30.20"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"30.28","1":"30.28"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"31.00","1":"31.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"30.50","1":"30.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"30.81","1":"30.81"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"30.40","1":"30.40"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"30.72","1":"30.72"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"30.74","1":"30.74"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"30.95","1":"30.95"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"30.90","1":"30.90"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"30.60","1":"30.60"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"30.05","1":"30.05"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"29.50","1":"29.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"28.92","1":"28.92"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"29.00","1":"29.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"29.18","1":"29.18"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"28.95","1":"28.95"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"29.05","1":"29.05"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"28.99","1":"28.99"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"28.11","1":"28.11"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"28.60","1":"28.60"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"28.63","1":"28.63"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"29.36","1":"29.36"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"29.49","1":"29.49"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"30.72","1":"30.72"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"31.25","1":"31.25"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"30.96","1":"30.96"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"28.66","1":"28.66"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"28.85","1":"28.85"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"30.29","1":"30.29"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"31.80","1":"31.80"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"33.39","1":"33.39"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"35.05","1":"35.05"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"36.80","1":"36.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"35.01","1":"35.01"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"34.32","1":"34.32"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"32.63","1":"32.63"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"34.12","1":"34.12"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"33.96","1":"33.96"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"32.30","1":"32.30"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"31.20","1":"31.20"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"31.02","1":"31.02"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"30.14","1":"30.14"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"31.54","1":"31.54"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"33.04","1":"33.04"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"32.37","1":"32.37"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"32.01","1":"32.01"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"30.41","1":"30.41"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"31.27","1":"31.27"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"30.50","1":"30.50"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"31.64","1":"31.64"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"32.17","1":"32.17"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"31.51","1":"31.51"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"31.00","1":"31.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"29.90","1":"29.90"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"30.02","1":"30.02"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"30.06","1":"30.06"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"30.00","1":"30.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"31.10","1":"31.10"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"31.11","1":"31.11"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"31.00","1":"31.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"30.58","1":"30.58"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"30.68","1":"30.68"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"30.90","1":"30.90"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"30.77","1":"30.77"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"31.00","1":"31.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"30.79","1":"30.79"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"31.84","1":"31.84"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"32.50","1":"32.50"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"32.86","1":"32.86"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"31.50","1":"31.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"31.50","1":"31.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"32.44","1":"32.44"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"32.50","1":"32.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"33.29","1":"33.29"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"33.54","1":"33.54"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"34.45","1":"34.45"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"34.93","1":"34.93"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"34.77","1":"34.77"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"34.30","1":"34.30"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"34.64","1":"34.64"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"34.50","1":"34.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"34.23","1":"34.23"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"34.65","1":"34.65"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"34.16","1":"34.16"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"34.37","1":"34.37"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"34.45","1":"34.45"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"33.70","1":"33.70"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"33.28","1":"33.28"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"32.83","1":"32.83"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"32.70","1":"32.70"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"32.10","1":"32.10"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"32.68","1":"32.68"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"32.93","1":"32.93"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"32.02","1":"32.02"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"32.18","1":"32.18"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"31.97","1":"31.97"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"31.90","1":"31.90"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"32.85","1":"32.85"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"31.76","1":"31.76"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"31.40","1":"31.40"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"31.28","1":"31.28"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"31.25","1":"31.25"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"31.20","1":"31.20"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"31.40","1":"31.40"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"32.97","1":"32.97"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"34.61","1":"34.61"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"36.12","1":"36.12"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"36.70","1":"36.70"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"36.49","1":"36.49"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"36.35","1":"36.35"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"34.78","1":"34.78"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"34.60","1":"34.60"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"35.20","1":"35.20"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"34.70","1":"34.70"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"34.91","1":"34.91"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"34.55","1":"34.55"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"34.36","1":"34.36"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"35.38","1":"35.38"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"35.44","1":"35.44"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"36.74","1":"36.74"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"36.69","1":"36.69"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"36.30","1":"36.30"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"35.98","1":"35.98"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"35.43","1":"35.43"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"35.41","1":"35.41"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"35.58","1":"35.58"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"35.36","1":"35.36"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"35.94","1":"35.94"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"35.21","1":"35.21"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"35.51","1":"35.51"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"36.50","1":"36.50"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"35.17","1":"35.17"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"35.20","1":"35.20"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"35.20","1":"35.20"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"36.02","1":"36.02"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"36.14","1":"36.14"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"36.35","1":"36.35"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"36.90","1":"36.90"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"36.75","1":"36.75"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"36.72","1":"36.72"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"36.72","1":"36.72"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"36.70","1":"36.70"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"37.11","1":"37.11"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"37.41","1":"37.41"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"37.00","1":"37.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"36.90","1":"36.90"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"37.84","1":"37.84"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"37.27","1":"37.27"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"36.10","1":"36.10"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"35.02","1":"35.02"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"34.70","1":"34.70"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"35.77","1":"35.77"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"35.60","1":"35.60"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"35.48","1":"35.48"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"35.48","1":"35.48"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"35.73","1":"35.73"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"35.70","1":"35.70"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"36.00","1":"36.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"35.69","1":"35.69"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"35.00","1":"35.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"34.98","1":"34.98"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"34.72","1":"34.72"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"35.45","1":"35.45"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"35.48","1":"35.48"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"35.80","1":"35.80"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"35.90","1":"35.90"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"36.33","1":"36.33"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"36.57","1":"36.57"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"37.32","1":"37.32"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"37.02","1":"37.02"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"36.50","1":"36.50"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"36.28","1":"36.28"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"35.90","1":"35.90"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"36.31","1":"36.31"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"36.25","1":"36.25"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"37.80","1":"37.80"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"38.43","1":"38.43"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"39.31","1":"39.31"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"39.74","1":"39.74"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"41.21","1":"41.21"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"40.40","1":"40.40"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"41.64","1":"41.64"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"41.37","1":"41.37"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"43.10","1":"43.10"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"43.64","1":"43.64"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"44.81","1":"44.81"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"45.45","1":"45.45"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"45.85","1":"45.85"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"47.55","1":"47.55"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"48.67","1":"48.67"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"48.37","1":"48.37"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"46.03","1":"46.03"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"46.66","1":"46.66"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"45.20","1":"45.20"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"44.24","1":"44.24"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"44.36","1":"44.36"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"44.92","1":"44.92"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"44.31","1":"44.31"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"43.74","1":"43.74"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"44.66","1":"44.66"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"44.27","1":"44.27"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"44.47","1":"44.47"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"44.00","1":"44.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"45.78","1":"45.78"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"46.53","1":"46.53"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"46.74","1":"46.74"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"46.70","1":"46.70"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"46.80","1":"46.80"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"46.72","1":"46.72"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"46.00","1":"46.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"46.00","1":"46.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"45.35","1":"45.35"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"46.14","1":"46.14"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"45.49","1":"45.49"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"45.89","1":"45.89"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"45.69","1":"45.69"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"44.92","1":"44.92"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"44.80","1":"44.80"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"45.77","1":"45.77"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"45.85","1":"45.85"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"43.56","1":"43.56"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"43.46","1":"43.46"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"43.11","1":"43.11"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"43.30","1":"43.30"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"43.33","1":"43.33"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"44.68","1":"44.68"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"43.49","1":"43.49"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"43.48","1":"43.48"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"43.00","1":"43.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"42.69","1":"42.69"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"43.63","1":"43.63"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"43.19","1":"43.19"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"42.50","1":"42.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"44.37","1":"44.37"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"44.14","1":"44.14"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"43.37","1":"43.37"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"43.43","1":"43.43"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"42.58","1":"42.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"43.70","1":"43.70"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"44.04","1":"44.04"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"44.29","1":"44.29"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"45.32","1":"45.32"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"44.64","1":"44.64"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"44.90","1":"44.90"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"45.24","1":"45.24"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"44.84","1":"44.84"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"44.90","1":"44.90"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"44.54","1":"44.54"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"44.77","1":"44.77"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"44.70","1":"44.70"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"44.35","1":"44.35"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"44.53","1":"44.53"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"40.97","1":"40.97"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"40.77","1":"40.77"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"39.61","1":"39.61"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"39.45","1":"39.45"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"39.98","1":"39.98"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"41.58","1":"41.58"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"41.28","1":"41.28"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"40.05","1":"40.05"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"40.79","1":"40.79"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"39.65","1":"39.65"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"39.46","1":"39.46"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"38.70","1":"38.70"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"39.17","1":"39.17"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"38.20","1":"38.20"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"38.32","1":"38.32"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"37.82","1":"37.82"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"36.95","1":"36.95"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"35.49","1":"35.49"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"35.95","1":"35.95"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"35.83","1":"35.83"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"34.77","1":"34.77"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"33.98","1":"33.98"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"34.02","1":"34.02"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"34.00","1":"34.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"33.51","1":"33.51"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"34.39","1":"34.39"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"34.54","1":"34.54"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"34.35","1":"34.35"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"34.49","1":"34.49"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"33.95","1":"33.95"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"33.80","1":"33.80"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"35.49","1":"35.49"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"36.14","1":"36.14"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"35.64","1":"35.64"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"34.32","1":"34.32"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"33.77","1":"33.77"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"33.95","1":"33.95"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"33.83","1":"33.83"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"33.50","1":"33.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"33.06","1":"33.06"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"33.35","1":"33.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"32.49","1":"32.49"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"32.83","1":"32.83"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"33.43","1":"33.43"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"33.49","1":"33.49"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"33.28","1":"33.28"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"32.40","1":"32.40"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"31.75","1":"31.75"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"30.20","1":"30.20"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"31.71","1":"31.71"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"31.50","1":"31.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"32.90","1":"32.90"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"33.00","1":"33.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"32.91","1":"32.91"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"33.01","1":"33.01"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"33.97","1":"33.97"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"33.10","1":"33.10"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"33.39","1":"33.39"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"33.10","1":"33.10"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"33.25","1":"33.25"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"33.70","1":"33.70"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"33.74","1":"33.74"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"33.54","1":"33.54"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"34.00","1":"34.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"34.03","1":"34.03"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"34.25","1":"34.25"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"34.01","1":"34.01"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"33.80","1":"33.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"33.56","1":"33.56"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"33.65","1":"33.65"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"33.81","1":"33.81"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"34.36","1":"34.36"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"35.61","1":"35.61"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"35.58","1":"35.58"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"35.20","1":"35.20"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"34.71","1":"34.71"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"35.73","1":"35.73"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"35.86","1":"35.86"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"36.83","1":"36.83"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"37.00","1":"37.00"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"35.79","1":"35.79"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"35.80","1":"35.80"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"35.83","1":"35.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"35.30","1":"35.30"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"35.01","1":"35.01"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"35.09","1":"35.09"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"35.62","1":"35.62"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"36.06","1":"36.06"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"35.86","1":"35.86"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"37.63","1":"37.63"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"39.24","1":"39.24"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"41.19","1":"41.19"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"39.93","1":"39.93"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"40.34","1":"40.34"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"40.25","1":"40.25"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"40.71","1":"40.71"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"40.56","1":"40.56"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"41.06","1":"41.06"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"40.99","1":"40.99"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"41.25","1":"41.25"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"40.38","1":"40.38"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"39.45","1":"39.45"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"40.03","1":"40.03"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"42.03","1":"42.03"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"43.59","1":"43.59"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"42.29","1":"42.29"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"42.17","1":"42.17"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"41.62","1":"41.62"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"41.18","1":"41.18"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"41.81","1":"41.81"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"41.84","1":"41.84"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"43.04","1":"43.04"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"42.70","1":"42.70"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"42.65","1":"42.65"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"43.13","1":"43.13"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"43.46","1":"43.46"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"42.87","1":"42.87"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"42.85","1":"42.85"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"42.04","1":"42.04"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"42.70","1":"42.70"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"42.70","1":"42.70"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"42.58","1":"42.58"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"43.00","1":"43.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"43.48","1":"43.48"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"42.06","1":"42.06"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"41.98","1":"41.98"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"41.12","1":"41.12"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"41.53","1":"41.53"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"41.21","1":"41.21"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"41.88","1":"41.88"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"41.63","1":"41.63"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"41.82","1":"41.82"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"42.08","1":"42.08"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"42.00","1":"42.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"41.94","1":"41.94"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"42.50","1":"42.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"42.12","1":"42.12"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"41.80","1":"41.80"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"41.57","1":"41.57"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"41.50","1":"41.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"41.11","1":"41.11"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"40.83","1":"40.83"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"39.74","1":"39.74"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"38.56","1":"38.56"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"38.80","1":"38.80"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"38.70","1":"38.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"38.70","1":"38.70"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"40.90","1":"40.90"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"41.10","1":"41.10"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"41.03","1":"41.03"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"40.75","1":"40.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"41.00","1":"41.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"40.10","1":"40.10"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"40.51","1":"40.51"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"40.84","1":"40.84"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"40.75","1":"40.75"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"40.50","1":"40.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"40.25","1":"40.25"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"40.25","1":"40.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"38.92","1":"38.92"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"39.50","1":"39.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"39.75","1":"39.75"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"39.76","1":"39.76"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"39.50","1":"39.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"39.75","1":"39.75"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"39.71","1":"39.71"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"39.64","1":"39.64"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"39.53","1":"39.53"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"39.53","1":"39.53"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"39.76","1":"39.76"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"39.99","1":"39.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"39.50","1":"39.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"40.40","1":"40.40"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"40.50","1":"40.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"39.60","1":"39.60"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"40.05","1":"40.05"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"40.55","1":"40.55"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"40.50","1":"40.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"40.50","1":"40.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"39.68","1":"39.68"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"39.92","1":"39.92"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"39.99","1":"39.99"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"39.95","1":"39.95"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"39.85","1":"39.85"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"40.00","1":"40.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"39.67","1":"39.67"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"39.75","1":"39.75"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"39.80","1":"39.80"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"40.19","1":"40.19"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"39.90","1":"39.90"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"39.60","1":"39.60"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"39.32","1":"39.32"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"38.55","1":"38.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"38.96","1":"38.96"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"39.63","1":"39.63"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"39.75","1":"39.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"39.75","1":"39.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"39.91","1":"39.91"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"39.67","1":"39.67"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"39.58","1":"39.58"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"39.60","1":"39.60"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"39.57","1":"39.57"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"39.00","1":"39.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"38.78","1":"38.78"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"39.40","1":"39.40"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"39.70","1":"39.70"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"38.57","1":"38.57"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"38.09","1":"38.09"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"38.50","1":"38.50"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"38.75","1":"38.75"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"38.75","1":"38.75"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"39.25","1":"39.25"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"38.75","1":"38.75"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"38.65","1":"38.65"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"38.49","1":"38.49"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"38.24","1":"38.24"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"38.75","1":"38.75"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"38.50","1":"38.50"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"39.35","1":"39.35"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"38.95","1":"38.95"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"38.98","1":"38.98"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"37.10","1":"37.10"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"38.01","1":"38.01"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"38.40","1":"38.40"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"38.50","1":"38.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"38.15","1":"38.15"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"38.28","1":"38.28"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"38.90","1":"38.90"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"39.00","1":"39.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"39.37","1":"39.37"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"39.78","1":"39.78"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"39.87","1":"39.87"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"39.52","1":"39.52"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"35.40","1":"35.40"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"34.38","1":"34.38"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"34.11","1":"34.11"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"35.19","1":"35.19"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"35.97","1":"35.97"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"36.40","1":"36.40"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"36.35","1":"36.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"35.60","1":"35.60"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"34.99","1":"34.99"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"34.95","1":"34.95"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"34.30","1":"34.30"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"34.73","1":"34.73"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"35.53","1":"35.53"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"35.43","1":"35.43"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"35.63","1":"35.63"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"36.30","1":"36.30"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"35.35","1":"35.35"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"34.15","1":"34.15"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"34.00","1":"34.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"33.67","1":"33.67"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"33.87","1":"33.87"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"33.40","1":"33.40"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"33.49","1":"33.49"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"32.60","1":"32.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"33.50","1":"33.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"33.50","1":"33.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"33.50","1":"33.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"33.00","1":"33.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"32.08","1":"32.08"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"31.07","1":"31.07"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"30.48","1":"30.48"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"31.10","1":"31.10"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"31.00","1":"31.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"31.46","1":"31.46"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"31.95","1":"31.95"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"31.57","1":"31.57"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"31.39","1":"31.39"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"31.20","1":"31.20"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"31.44","1":"31.44"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"30.90","1":"30.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"31.24","1":"31.24"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"31.15","1":"31.15"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"31.20","1":"31.20"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"31.96","1":"31.96"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"32.24","1":"32.24"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"32.00","1":"32.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"32.70","1":"32.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"32.26","1":"32.26"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"32.00","1":"32.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"32.00","1":"32.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"32.01","1":"32.01"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"32.00","1":"32.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"32.40","1":"32.40"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"32.50","1":"32.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"32.23","1":"32.23"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"31.98","1":"31.98"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"32.35","1":"32.35"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"32.60","1":"32.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"32.88","1":"32.88"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"32.50","1":"32.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"33.25","1":"33.25"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"33.10","1":"33.10"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"33.61","1":"33.61"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"34.50","1":"34.50"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"34.50","1":"34.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"34.50","1":"34.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"34.45","1":"34.45"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"34.82","1":"34.82"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"34.88","1":"34.88"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"34.95","1":"34.95"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"34.93","1":"34.93"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"34.70","1":"34.70"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"35.23","1":"35.23"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"35.55","1":"35.55"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"35.25","1":"35.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"35.43","1":"35.43"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"35.48","1":"35.48"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"35.74","1":"35.74"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"34.90","1":"34.90"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"35.08","1":"35.08"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"35.49","1":"35.49"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"35.25","1":"35.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"35.47","1":"35.47"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"35.30","1":"35.30"},{"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":"35.00","1":"35.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"34.75","1":"34.75"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"35.40","1":"35.40"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"34.60","1":"34.60"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"34.68","1":"34.68"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"34.68","1":"34.68"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"34.15","1":"34.15"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"34.49","1":"34.49"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"36.26","1":"36.26"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"37.34","1":"37.34"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"37.50","1":"37.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"37.85","1":"37.85"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"37.94","1":"37.94"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"37.50","1":"37.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"38.13","1":"38.13"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"37.93","1":"37.93"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"38.05","1":"38.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"38.35","1":"38.35"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"37.80","1":"37.80"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"37.75","1":"37.75"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"38.33","1":"38.33"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"38.00","1":"38.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"38.39","1":"38.39"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"38.00","1":"38.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"38.20","1":"38.20"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"38.25","1":"38.25"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"39.11","1":"39.11"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"39.21","1":"39.21"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"38.76","1":"38.76"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"39.50","1":"39.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"39.00","1":"39.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"39.00","1":"39.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"39.15","1":"39.15"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"38.22","1":"38.22"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"38.75","1":"38.75"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"38.75","1":"38.75"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"38.80","1":"38.80"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"38.80","1":"38.80"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"39.00","1":"39.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"38.75","1":"38.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"38.87","1":"38.87"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"38.55","1":"38.55"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"39.00","1":"39.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"38.12","1":"38.12"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"38.90","1":"38.90"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"39.00","1":"39.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"39.20","1":"39.20"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"39.23","1":"39.23"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"39.72","1":"39.72"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"39.82","1":"39.82"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"40.94","1":"40.94"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"40.90","1":"40.90"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"40.00","1":"40.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"40.02","1":"40.02"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"40.02","1":"40.02"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"40.05","1":"40.05"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"40.25","1":"40.25"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"40.50","1":"40.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"40.16","1":"40.16"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"41.66","1":"41.66"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"41.73","1":"41.73"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"43.81","1":"43.81"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"46.00","1":"46.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"46.95","1":"46.95"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"46.22","1":"46.22"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"47.00","1":"47.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"45.57","1":"45.57"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"45.05","1":"45.05"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"44.01","1":"44.01"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"45.90","1":"45.90"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.10","1":"44.10"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"44.60","1":"44.60"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"43.45","1":"43.45"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"43.50","1":"43.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"43.00","1":"43.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"42.50","1":"42.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"43.00","1":"43.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"43.00","1":"43.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"42.88","1":"42.88"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"42.75","1":"42.75"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"43.00","1":"43.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"44.05","1":"44.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"44.79","1":"44.79"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"47.02","1":"47.02"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"47.08","1":"47.08"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"46.16","1":"46.16"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"47.00","1":"47.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"48.07","1":"48.07"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"47.00","1":"47.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"47.21","1":"47.21"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"47.89","1":"47.89"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"47.45","1":"47.45"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"47.57","1":"47.57"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"47.84","1":"47.84"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"47.50","1":"47.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"48.00","1":"48.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"47.67","1":"47.67"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"47.45","1":"47.45"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"46.51","1":"46.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"46.50","1":"46.50"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"47.48","1":"47.48"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"46.91","1":"46.91"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"46.18","1":"46.18"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"45.05","1":"45.05"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"45.50","1":"45.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"45.58","1":"45.58"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"46.00","1":"46.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"46.19","1":"46.19"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"47.00","1":"47.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"46.44","1":"46.44"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"46.95","1":"46.95"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"47.50","1":"47.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"47.00","1":"47.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"46.95","1":"46.95"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"46.98","1":"46.98"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"47.50","1":"47.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"47.36","1":"47.36"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"48.37","1":"48.37"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"48.10","1":"48.10"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"48.50","1":"48.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"48.50","1":"48.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"48.28","1":"48.28"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"49.20","1":"49.20"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"49.94","1":"49.94"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"51.61","1":"51.61"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"47.50","1":"47.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"47.46","1":"47.46"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"47.95","1":"47.95"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"47.01","1":"47.01"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"47.98","1":"47.98"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"50.37","1":"50.37"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"52.88","1":"52.88"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"55.52","1":"55.52"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"58.29","1":"58.29"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"61.20","1":"61.20"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"64.02","1":"64.02"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"62.24","1":"62.24"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"59.13","1":"59.13"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"57.69","1":"57.69"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"54.84","1":"54.84"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"53.19","1":"53.19"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"54.20","1":"54.20"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"54.14","1":"54.14"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"53.45","1":"53.45"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"53.98","1":"53.98"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"54.54","1":"54.54"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"53.03","1":"53.03"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"53.55","1":"53.55"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"54.50","1":"54.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"53.20","1":"53.20"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"53.10","1":"53.10"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"52.65","1":"52.65"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"52.11","1":"52.11"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"53.00","1":"53.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"52.50","1":"52.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"52.00","1":"52.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"50.51","1":"50.51"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"50.00","1":"50.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"50.63","1":"50.63"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"52.22","1":"52.22"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"52.00","1":"52.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"51.00","1":"51.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"51.00","1":"51.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"49.50","1":"49.50"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"49.55","1":"49.55"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"48.00","1":"48.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"50.40","1":"50.40"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"49.05","1":"49.05"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"49.00","1":"49.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"50.00","1":"50.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"49.10","1":"49.10"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"49.15","1":"49.15"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"48.45","1":"48.45"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"50.09","1":"50.09"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"49.55","1":"49.55"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"49.00","1":"49.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"49.37","1":"49.37"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"48.23","1":"48.23"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"47.80","1":"47.80"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"47.02","1":"47.02"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"45.65","1":"45.65"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"47.93","1":"47.93"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"48.50","1":"48.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"47.00","1":"47.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"45.75","1":"45.75"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"45.51","1":"45.51"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"47.22","1":"47.22"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"48.30","1":"48.30"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"49.35","1":"49.35"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"47.75","1":"47.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"50.40","1":"50.40"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"49.98","1":"49.98"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"48.50","1":"48.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"48.99","1":"48.99"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"48.50","1":"48.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"47.95","1":"47.95"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"48.07","1":"48.07"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"47.71","1":"47.71"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"46.73","1":"46.73"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"47.40","1":"47.40"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"48.40","1":"48.40"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"49.44","1":"49.44"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"51.33","1":"51.33"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"51.11","1":"51.11"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"51.80","1":"51.80"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"49.21","1":"49.21"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"46.75","1":"46.75"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"46.22","1":"46.22"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"46.15","1":"46.15"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"44.33","1":"44.33"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"43.60","1":"43.60"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"41.90","1":"41.90"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"41.34","1":"41.34"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"43.40","1":"43.40"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"43.92","1":"43.92"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"43.55","1":"43.55"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"43.55","1":"43.55"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"41.45","1":"41.45"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.99","1":"41.99"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"41.99","1":"41.99"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"41.99","1":"41.99"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"41.99","1":"41.99"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"41.04","1":"41.04"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"40.25","1":"40.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"39.89","1":"39.89"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"37.10","1":"37.10"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"37.45","1":"37.45"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"35.75","1":"35.75"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"37.00","1":"37.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"37.33","1":"37.33"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"36.51","1":"36.51"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"37.00","1":"37.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"37.51","1":"37.51"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"36.10","1":"36.10"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"36.96","1":"36.96"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"36.75","1":"36.75"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"36.10","1":"36.10"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"36.98","1":"36.98"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"37.91","1":"37.91"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"38.50","1":"38.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"38.05","1":"38.05"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"37.20","1":"37.20"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"37.15","1":"37.15"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"37.00","1":"37.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"38.50","1":"38.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"37.64","1":"37.64"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"38.22","1":"38.22"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"38.87","1":"38.87"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"38.40","1":"38.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"38.20","1":"38.20"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"38.12","1":"38.12"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"40.02","1":"40.02"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"40.98","1":"40.98"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"41.03","1":"41.03"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"41.20","1":"41.20"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"39.60","1":"39.60"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"40.00","1":"40.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"39.00","1":"39.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"38.00","1":"38.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"36.99","1":"36.99"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"39.50","1":"39.50"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"38.50","1":"38.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"39.50","1":"39.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"38.00","1":"38.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"38.00","1":"38.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"37.50","1":"37.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"37.25","1":"37.25"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"38.05","1":"38.05"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"38.00","1":"38.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"39.90","1":"39.90"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"39.00","1":"39.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"40.65","1":"40.65"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"40.50","1":"40.50"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"41.50","1":"41.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"40.51","1":"40.51"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"41.40","1":"41.40"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"42.23","1":"42.23"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"42.00","1":"42.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"41.18","1":"41.18"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"42.00","1":"42.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"41.01","1":"41.01"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"40.00","1":"40.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"40.00","1":"40.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"40.00","1":"40.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"40.95","1":"40.95"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"41.00","1":"41.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"40.50","1":"40.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"39.46","1":"39.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"40.08","1":"40.08"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"39.06","1":"39.06"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"40.42","1":"40.42"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"41.00","1":"41.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"40.99","1":"40.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"41.01","1":"41.01"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"40.01","1":"40.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"39.76","1":"39.76"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"41.19","1":"41.19"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"40.00","1":"40.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"39.60","1":"39.60"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"39.25","1":"39.25"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"40.00","1":"40.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"39.97","1":"39.97"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"38.50","1":"38.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"38.51","1":"38.51"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"37.09","1":"37.09"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"38.50","1":"38.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"40.01","1":"40.01"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"41.03","1":"41.03"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"39.56","1":"39.56"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"38.41","1":"38.41"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"39.50","1":"39.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"38.90","1":"38.90"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"36.96","1":"36.96"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"35.55","1":"35.55"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"35.50","1":"35.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"36.70","1":"36.70"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.87","1":"34.87"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"36.10","1":"36.10"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"35.19","1":"35.19"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.57","1":"35.57"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"35.01","1":"35.01"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"36.15","1":"36.15"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"35.60","1":"35.60"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"37.35","1":"37.35"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"38.05","1":"38.05"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"37.72","1":"37.72"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"37.59","1":"37.59"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"37.45","1":"37.45"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"35.58","1":"35.58"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"34.59","1":"34.59"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"33.63","1":"33.63"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"33.50","1":"33.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"33.75","1":"33.75"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"33.62","1":"33.62"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"33.80","1":"33.80"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"33.58","1":"33.58"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"32.88","1":"32.88"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"33.00","1":"33.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"32.88","1":"32.88"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"33.30","1":"33.30"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"33.50","1":"33.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"33.50","1":"33.50"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"34.00","1":"34.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"34.50","1":"34.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"34.69","1":"34.69"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"34.50","1":"34.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"34.51","1":"34.51"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"34.00","1":"34.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"34.50","1":"34.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"33.27","1":"33.27"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"34.00","1":"34.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"34.02","1":"34.02"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"33.86","1":"33.86"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"33.99","1":"33.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"33.75","1":"33.75"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"33.50","1":"33.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"33.70","1":"33.70"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"33.51","1":"33.51"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"33.10","1":"33.10"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"32.22","1":"32.22"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"33.00","1":"33.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"33.59","1":"33.59"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"34.00","1":"34.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"34.25","1":"34.25"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"33.75","1":"33.75"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"33.60","1":"33.60"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"33.00","1":"33.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"33.00","1":"33.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"33.78","1":"33.78"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"33.93","1":"33.93"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"35.56","1":"35.56"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"36.01","1":"36.01"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"36.89","1":"36.89"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"36.65","1":"36.65"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"36.00","1":"36.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"35.58","1":"35.58"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"36.48","1":"36.48"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"36.96","1":"36.96"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"37.33","1":"37.33"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"38.85","1":"38.85"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"39.73","1":"39.73"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.99","1":"39.99"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"38.50","1":"38.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"40.21","1":"40.21"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"40.88","1":"40.88"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"40.43","1":"40.43"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"39.50","1":"39.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"40.40","1":"40.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"41.00","1":"41.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"40.25","1":"40.25"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"41.00","1":"41.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"39.50","1":"39.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"38.60","1":"38.60"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"38.29","1":"38.29"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"38.74","1":"38.74"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"37.60","1":"37.60"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"36.50","1":"36.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"37.00","1":"37.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"36.50","1":"36.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"37.89","1":"37.89"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"38.70","1":"38.70"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"40.63","1":"40.63"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"42.66","1":"42.66"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"44.79","1":"44.79"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"45.84","1":"45.84"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"47.09","1":"47.09"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"47.25","1":"47.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"46.25","1":"46.25"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"45.70","1":"45.70"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"44.95","1":"44.95"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"41.25","1":"41.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"40.70","1":"40.70"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"39.43","1":"39.43"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"37.66","1":"37.66"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"39.28","1":"39.28"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"41.24","1":"41.24"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"40.89","1":"40.89"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"41.72","1":"41.72"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"41.97","1":"41.97"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"41.85","1":"41.85"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"42.99","1":"42.99"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"41.60","1":"41.60"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"40.50","1":"40.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"40.03","1":"40.03"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"39.75","1":"39.75"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"40.10","1":"40.10"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"40.25","1":"40.25"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"41.00","1":"41.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"41.20","1":"41.20"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"42.10","1":"42.10"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"41.00","1":"41.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"41.00","1":"41.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"40.99","1":"40.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"39.05","1":"39.05"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"40.50","1":"40.50"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"40.00","1":"40.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"39.75","1":"39.75"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"37.85","1":"37.85"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"35.50","1":"35.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"37.26","1":"37.26"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"38.00","1":"38.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"36.32","1":"36.32"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"38.13","1":"38.13"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"39.90","1":"39.90"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"40.50","1":"40.50"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"40.00","1":"40.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"40.46","1":"40.46"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"40.02","1":"40.02"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"40.01","1":"40.01"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"40.01","1":"40.01"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"41.00","1":"41.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"40.00","1":"40.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"40.00","1":"40.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"38.90","1":"38.90"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"39.00","1":"39.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"40.00","1":"40.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"39.00","1":"39.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"39.04","1":"39.04"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"38.22","1":"38.22"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"38.50","1":"38.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"38.21","1":"38.21"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"38.10","1":"38.10"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"38.11","1":"38.11"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"39.00","1":"39.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"37.06","1":"37.06"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"38.91","1":"38.91"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"38.25","1":"38.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"37.98","1":"37.98"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"38.50","1":"38.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"37.83","1":"37.83"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"37.00","1":"37.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"36.11","1":"36.11"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"36.26","1":"36.26"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"36.04","1":"36.04"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"35.79","1":"35.79"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"37.00","1":"37.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"37.00","1":"37.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"37.65","1":"37.65"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"37.50","1":"37.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"37.49","1":"37.49"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"37.60","1":"37.60"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"36.79","1":"36.79"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"37.70","1":"37.70"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"36.80","1":"36.80"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"36.89","1":"36.89"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"36.99","1":"36.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"34.70","1":"34.70"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"34.20","1":"34.20"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"34.75","1":"34.75"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"34.50","1":"34.50"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"33.69","1":"33.69"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"33.90","1":"33.90"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"34.68","1":"34.68"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"34.75","1":"34.75"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"34.20","1":"34.20"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"35.91","1":"35.91"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"37.00","1":"37.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"37.10","1":"37.10"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"37.02","1":"37.02"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"37.20","1":"37.20"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"37.01","1":"37.01"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"37.00","1":"37.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"37.01","1":"37.01"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"36.25","1":"36.25"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"36.25","1":"36.25"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"34.46","1":"34.46"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"36.18","1":"36.18"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"35.99","1":"35.99"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"35.59","1":"35.59"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"35.50","1":"35.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"36.00","1":"36.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"35.00","1":"35.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"34.50","1":"34.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"33.64","1":"33.64"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"34.00","1":"34.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"35.68","1":"35.68"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"35.50","1":"35.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"35.50","1":"35.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"35.50","1":"35.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"36.00","1":"36.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"35.00","1":"35.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"34.04","1":"34.04"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"33.90","1":"33.90"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"34.00","1":"34.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"34.00","1":"34.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"33.50","1":"33.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"34.50","1":"34.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"34.00","1":"34.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"33.50","1":"33.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"34.00","1":"34.00"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"33.00","1":"33.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"33.00","1":"33.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"33.15","1":"33.15"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"33.25","1":"33.25"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"33.01","1":"33.01"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"33.00","1":"33.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"33.00","1":"33.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"33.01","1":"33.01"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"32.50","1":"32.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"32.99","1":"32.99"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"31.35","1":"31.35"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"32.50","1":"32.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"31.02","1":"31.02"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"32.55","1":"32.55"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"30.93","1":"30.93"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"32.08","1":"32.08"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"31.50","1":"31.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"32.30","1":"32.30"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"31.05","1":"31.05"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"31.05","1":"31.05"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"32.00","1":"32.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"32.90","1":"32.90"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"32.80","1":"32.80"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"31.20","1":"31.20"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"31.50","1":"31.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"32.30","1":"32.30"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"30.70","1":"30.70"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"29.99","1":"29.99"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"29.70","1":"29.70"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"29.10","1":"29.10"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"30.50","1":"30.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"30.50","1":"30.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"31.40","1":"31.40"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"30.01","1":"30.01"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"30.45","1":"30.45"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"29.79","1":"29.79"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"29.50","1":"29.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"29.76","1":"29.76"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"29.85","1":"29.85"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"29.28","1":"29.28"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"29.25","1":"29.25"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"29.90","1":"29.90"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"29.95","1":"29.95"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"29.00","1":"29.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"30.25","1":"30.25"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"30.49","1":"30.49"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"30.00","1":"30.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"30.00","1":"30.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"30.00","1":"30.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"29.55","1":"29.55"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"29.50","1":"29.50"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"28.57","1":"28.57"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"29.68","1":"29.68"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"29.50","1":"29.50"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"28.40","1":"28.40"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"28.50","1":"28.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"28.37","1":"28.37"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"28.06","1":"28.06"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"29.45","1":"29.45"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"28.68","1":"28.68"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"29.34","1":"29.34"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"29.04","1":"29.04"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"29.50","1":"29.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"29.75","1":"29.75"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"29.10","1":"29.10"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"28.99","1":"28.99"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"29.00","1":"29.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"29.01","1":"29.01"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"30.46","1":"30.46"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"29.58","1":"29.58"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"30.00","1":"30.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"30.76","1":"30.76"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"30.40","1":"30.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"30.42","1":"30.42"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"30.50","1":"30.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"31.22","1":"31.22"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"32.78","1":"32.78"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"32.57","1":"32.57"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"32.00","1":"32.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"33.56","1":"33.56"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"33.41","1":"33.41"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"33.00","1":"33.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"32.90","1":"32.90"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"32.99","1":"32.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"32.50","1":"32.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"32.47","1":"32.47"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"32.99","1":"32.99"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"32.67","1":"32.67"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"32.75","1":"32.75"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"33.00","1":"33.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"33.00","1":"33.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"33.23","1":"33.23"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"34.89","1":"34.89"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"36.63","1":"36.63"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"37.50","1":"37.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"37.65","1":"37.65"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"36.85","1":"36.85"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"36.23","1":"36.23"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"36.93","1":"36.93"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"37.09","1":"37.09"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"37.80","1":"37.80"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"37.04","1":"37.04"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"38.00","1":"38.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"37.80","1":"37.80"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"37.90","1":"37.90"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"39.40","1":"39.40"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"40.49","1":"40.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"40.45","1":"40.45"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"40.00","1":"40.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"39.98","1":"39.98"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"40.48","1":"40.48"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"41.76","1":"41.76"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"41.89","1":"41.89"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"41.37","1":"41.37"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"41.06","1":"41.06"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"39.06","1":"39.06"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"37.11","1":"37.11"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"37.50","1":"37.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"37.03","1":"37.03"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"37.94","1":"37.94"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"37.50","1":"37.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"37.25","1":"37.25"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.24","1":"38.24"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"38.25","1":"38.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"38.50","1":"38.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"37.94","1":"37.94"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"37.04","1":"37.04"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"37.89","1":"37.89"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"37.83","1":"37.83"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"38.47","1":"38.47"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"35.46","1":"35.46"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"34.04","1":"34.04"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"33.90","1":"33.90"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"33.84","1":"33.84"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"33.70","1":"33.70"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"33.96","1":"33.96"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"33.60","1":"33.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"33.03","1":"33.03"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"33.01","1":"33.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"33.65","1":"33.65"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"33.51","1":"33.51"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"33.15","1":"33.15"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"32.81","1":"32.81"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"32.31","1":"32.31"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"31.51","1":"31.51"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"31.73","1":"31.73"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"31.83","1":"31.83"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"31.27","1":"31.27"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"31.00","1":"31.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"31.50","1":"31.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"32.80","1":"32.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"32.00","1":"32.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"32.00","1":"32.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"32.00","1":"32.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"31.36","1":"31.36"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"30.51","1":"30.51"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"30.89","1":"30.89"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"30.70","1":"30.70"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"31.00","1":"31.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"30.52","1":"30.52"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"30.92","1":"30.92"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"29.75","1":"29.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"27.41","1":"27.41"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"26.50","1":"26.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.81","1":"27.81"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"28.50","1":"28.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"27.51","1":"27.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"28.50","1":"28.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"27.61","1":"27.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.83","1":"26.83"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"27.70","1":"27.70"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.58","1":"27.58"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"25.57","1":"25.57"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"25.95","1":"25.95"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"25.10","1":"25.10"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"25.05","1":"25.05"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"25.14","1":"25.14"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"25.90","1":"25.90"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"25.53","1":"25.53"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"24.68","1":"24.68"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"25.02","1":"25.02"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"25.04","1":"25.04"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"25.39","1":"25.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"24.84","1":"24.84"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"26.70","1":"26.70"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"26.52","1":"26.52"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.15","1":"27.15"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"27.31","1":"27.31"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"26.83","1":"26.83"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"26.49","1":"26.49"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"26.02","1":"26.02"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"25.04","1":"25.04"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"25.51","1":"25.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.93","1":"24.93"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"25.22","1":"25.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"25.06","1":"25.06"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"25.06","1":"25.06"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"27.48","1":"27.48"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"26.72","1":"26.72"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"26.94","1":"26.94"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"27.87","1":"27.87"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"29.85","1":"29.85"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"32.08","1":"32.08"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"34.21","1":"34.21"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"33.61","1":"33.61"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"33.01","1":"33.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"32.46","1":"32.46"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"31.85","1":"31.85"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"32.35","1":"32.35"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"32.54","1":"32.54"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"31.99","1":"31.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.75","1":"31.75"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"31.80","1":"31.80"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"32.77","1":"32.77"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"32.61","1":"32.61"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"33.03","1":"33.03"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"34.02","1":"34.02"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"34.15","1":"34.15"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"35.52","1":"35.52"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"35.85","1":"35.85"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"36.10","1":"36.10"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"36.08","1":"36.08"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.89","1":"35.89"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"35.93","1":"35.93"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.51","1":"35.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.96","1":"35.96"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"35.50","1":"35.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"34.77","1":"34.77"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"34.33","1":"34.33"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"34.58","1":"34.58"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"34.59","1":"34.59"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"34.63","1":"34.63"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"34.99","1":"34.99"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"34.41","1":"34.41"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"35.75","1":"35.75"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"36.01","1":"36.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"36.25","1":"36.25"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"36.75","1":"36.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"36.56","1":"36.56"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"36.50","1":"36.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"36.50","1":"36.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"36.91","1":"36.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"36.80","1":"36.80"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"37.11","1":"37.11"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"36.90","1":"36.90"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"36.52","1":"36.52"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"36.96","1":"36.96"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"37.30","1":"37.30"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"36.95","1":"36.95"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"36.80","1":"36.80"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"36.80","1":"36.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"36.33","1":"36.33"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"36.25","1":"36.25"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"35.58","1":"35.58"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"35.65","1":"35.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"35.53","1":"35.53"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"36.50","1":"36.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"35.00","1":"35.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"35.40","1":"35.40"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"35.50","1":"35.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"36.00","1":"36.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"35.50","1":"35.50"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"35.01","1":"35.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"35.69","1":"35.69"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"35.50","1":"35.50"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"35.50","1":"35.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"36.70","1":"36.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"36.74","1":"36.74"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"36.01","1":"36.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.10","1":"36.10"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"36.41","1":"36.41"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"36.10","1":"36.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"35.05","1":"35.05"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"35.75","1":"35.75"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"35.99","1":"35.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"35.06","1":"35.06"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"34.92","1":"34.92"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"34.75","1":"34.75"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"34.98","1":"34.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"34.70","1":"34.70"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"34.63","1":"34.63"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"34.50","1":"34.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"34.70","1":"34.70"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"34.40","1":"34.40"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"34.80","1":"34.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"34.50","1":"34.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"34.75","1":"34.75"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"35.56","1":"35.56"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"35.85","1":"35.85"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"35.50","1":"35.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"35.85","1":"35.85"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"35.63","1":"35.63"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"35.25","1":"35.25"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"35.90","1":"35.90"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"36.04","1":"36.04"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"36.02","1":"36.02"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.40","1":"36.40"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.57","1":"36.57"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"36.60","1":"36.60"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"36.22","1":"36.22"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"35.80","1":"35.80"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.08","1":"35.08"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"33.27","1":"33.27"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"33.46","1":"33.46"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"33.07","1":"33.07"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"33.33","1":"33.33"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"33.91","1":"33.91"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"34.04","1":"34.04"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"33.99","1":"33.99"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"33.88","1":"33.88"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.20","1":"34.20"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.05","1":"34.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"34.33","1":"34.33"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"34.21","1":"34.21"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"31.25","1":"31.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"31.01","1":"31.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"31.67","1":"31.67"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"31.33","1":"31.33"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.51","1":"31.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"31.55","1":"31.55"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"31.75","1":"31.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.49","1":"31.49"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"32.49","1":"32.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"32.97","1":"32.97"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"32.39","1":"32.39"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"31.90","1":"31.90"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"31.89","1":"31.89"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"31.70","1":"31.70"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"31.56","1":"31.56"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"31.88","1":"31.88"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"31.90","1":"31.90"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"31.55","1":"31.55"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.50","1":"31.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.51","1":"31.51"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"31.51","1":"31.51"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"31.58","1":"31.58"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"31.70","1":"31.70"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.58","1":"31.58"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"31.60","1":"31.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.09","1":"32.09"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"32.01","1":"32.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"32.01","1":"32.01"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"32.10","1":"32.10"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"32.11","1":"32.11"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"32.02","1":"32.02"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"32.05","1":"32.05"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"32.75","1":"32.75"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"32.30","1":"32.30"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.40","1":"32.40"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"31.99","1":"31.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"31.88","1":"31.88"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"31.98","1":"31.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"31.80","1":"31.80"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"32.05","1":"32.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"32.01","1":"32.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"32.45","1":"32.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"32.75","1":"32.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"31.59","1":"31.59"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"31.95","1":"31.95"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"31.75","1":"31.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"31.70","1":"31.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"31.61","1":"31.61"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"31.55","1":"31.55"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"31.72","1":"31.72"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"31.88","1":"31.88"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"31.70","1":"31.70"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"31.80","1":"31.80"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"31.70","1":"31.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"32.49","1":"32.49"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"32.25","1":"32.25"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.56","1":"32.56"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"31.90","1":"31.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"33.70","1":"33.70"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"33.33","1":"33.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"32.71","1":"32.71"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"32.77","1":"32.77"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"32.65","1":"32.65"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"32.98","1":"32.98"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"32.60","1":"32.60"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"32.30","1":"32.30"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"32.09","1":"32.09"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"32.01","1":"32.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"32.56","1":"32.56"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"32.43","1":"32.43"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"32.65","1":"32.65"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"32.77","1":"32.77"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"32.91","1":"32.91"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"33.40","1":"33.40"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"33.48","1":"33.48"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"33.49","1":"33.49"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"32.52","1":"32.52"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"33.87","1":"33.87"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"33.18","1":"33.18"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"32.85","1":"32.85"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"32.90","1":"32.90"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"32.23","1":"32.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.20","1":"32.20"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"32.50","1":"32.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.95","1":"32.95"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"32.70","1":"32.70"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"32.10","1":"32.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"32.65","1":"32.65"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"32.27","1":"32.27"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"32.25","1":"32.25"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"32.01","1":"32.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"32.21","1":"32.21"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"32.50","1":"32.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"32.50","1":"32.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"32.51","1":"32.51"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"32.65","1":"32.65"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"32.70","1":"32.70"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"31.80","1":"31.80"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"31.20","1":"31.20"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"31.07","1":"31.07"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"30.90","1":"30.90"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"30.25","1":"30.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.78","1":"30.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"31.47","1":"31.47"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"30.90","1":"30.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"31.10","1":"31.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"30.25","1":"30.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"29.60","1":"29.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"29.87","1":"29.87"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"29.50","1":"29.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"29.50","1":"29.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"29.90","1":"29.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"30.35","1":"30.35"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"30.10","1":"30.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"30.16","1":"30.16"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"31.49","1":"31.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"31.49","1":"31.49"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"30.84","1":"30.84"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"30.80","1":"30.80"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"30.90","1":"30.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"31.02","1":"31.02"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"31.48","1":"31.48"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"31.70","1":"31.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"32.30","1":"32.30"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"32.25","1":"32.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"32.30","1":"32.30"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"32.22","1":"32.22"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"31.55","1":"31.55"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"31.80","1":"31.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"31.80","1":"31.80"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"32.43","1":"32.43"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"32.01","1":"32.01"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"30.52","1":"30.52"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"30.44","1":"30.44"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"31.35","1":"31.35"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"30.41","1":"30.41"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"31.49","1":"31.49"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"31.55","1":"31.55"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"31.65","1":"31.65"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.85","1":"31.85"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"31.85","1":"31.85"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.60","1":"31.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.70","1":"31.70"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"32.30","1":"32.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"31.91","1":"31.91"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"32.29","1":"32.29"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"32.41","1":"32.41"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"32.41","1":"32.41"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"32.41","1":"32.41"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"33.18","1":"33.18"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"33.69","1":"33.69"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"33.50","1":"33.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"33.65","1":"33.65"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"33.35","1":"33.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"30.28","1":"30.28"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"29.85","1":"29.85"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"29.25","1":"29.25"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"28.11","1":"28.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"28.80","1":"28.80"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"28.80","1":"28.80"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"31.05","1":"31.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"31.75","1":"31.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"31.50","1":"31.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"31.55","1":"31.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"30.51","1":"30.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.25","1":"31.25"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.30","1":"31.30"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"30.60","1":"30.60"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"30.40","1":"30.40"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.97","1":"31.97"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"30.52","1":"30.52"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"30.99","1":"30.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"30.99","1":"30.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"30.76","1":"30.76"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"30.75","1":"30.75"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"30.10","1":"30.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"31.05","1":"31.05"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"32.01","1":"32.01"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"31.55","1":"31.55"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"32.40","1":"32.40"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.90","1":"31.90"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"32.60","1":"32.60"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.01","1":"31.01"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"32.45","1":"32.45"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"30.77","1":"30.77"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"31.51","1":"31.51"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"33.00","1":"33.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"31.99","1":"31.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"31.90","1":"31.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"31.90","1":"31.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.01","1":"32.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"32.10","1":"32.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"31.70","1":"31.70"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"31.75","1":"31.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"31.25","1":"31.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"31.99","1":"31.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"31.99","1":"31.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"32.01","1":"32.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"32.45","1":"32.45"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"32.12","1":"32.12"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"32.02","1":"32.02"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"31.75","1":"31.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"31.56","1":"31.56"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"31.56","1":"31.56"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"32.25","1":"32.25"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"31.51","1":"31.51"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"32.20","1":"32.20"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"32.25","1":"32.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"32.01","1":"32.01"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"32.37","1":"32.37"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"32.37","1":"32.37"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"32.11","1":"32.11"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"32.32","1":"32.32"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"31.54","1":"31.54"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"31.60","1":"31.60"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"32.10","1":"32.10"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.65","1":"31.65"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"31.51","1":"31.51"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"31.51","1":"31.51"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"32.01","1":"32.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"32.50","1":"32.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"31.31","1":"31.31"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"32.50","1":"32.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"32.26","1":"32.26"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"31.70","1":"31.70"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"32.01","1":"32.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"31.75","1":"31.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"32.25","1":"32.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"32.70","1":"32.70"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"33.50","1":"33.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"33.25","1":"33.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"34.50","1":"34.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"35.02","1":"35.02"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"35.10","1":"35.10"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"33.50","1":"33.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"34.50","1":"34.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"35.50","1":"35.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"34.02","1":"34.02"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"34.06","1":"34.06"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"33.56","1":"33.56"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"34.62","1":"34.62"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"35.92","1":"35.92"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"34.02","1":"34.02"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"34.01","1":"34.01"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"33.95","1":"33.95"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"35.25","1":"35.25"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"35.79","1":"35.79"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"35.30","1":"35.30"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"35.25","1":"35.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"35.40","1":"35.40"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"35.55","1":"35.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"35.20","1":"35.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"35.25","1":"35.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"35.51","1":"35.51"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"31.60","1":"31.60"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"28.55","1":"28.55"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"27.90","1":"27.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.20","1":"28.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"28.05","1":"28.05"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.40","1":"28.40"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"28.49","1":"28.49"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"28.01","1":"28.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.88","1":"29.88"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.26","1":"29.26"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"28.99","1":"28.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"29.45","1":"29.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"29.50","1":"29.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"29.40","1":"29.40"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"29.01","1":"29.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"28.50","1":"28.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"29.19","1":"29.19"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"29.35","1":"29.35"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"29.25","1":"29.25"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"29.99","1":"29.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"32.52","1":"32.52"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"31.99","1":"31.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"31.50","1":"31.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"31.50","1":"31.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"31.50","1":"31.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"30.60","1":"30.60"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"30.51","1":"30.51"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"30.60","1":"30.60"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"30.10","1":"30.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"30.15","1":"30.15"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"31.49","1":"31.49"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"31.50","1":"31.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"32.25","1":"32.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"33.00","1":"33.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"32.05","1":"32.05"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"32.50","1":"32.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"32.00","1":"32.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"30.50","1":"30.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"32.98","1":"32.98"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"33.25","1":"33.25"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"32.61","1":"32.61"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"32.30","1":"32.30"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"34.92","1":"34.92"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"35.01","1":"35.01"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"35.01","1":"35.01"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"37.71","1":"37.71"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"37.99","1":"37.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"36.90","1":"36.90"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"37.00","1":"37.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"37.00","1":"37.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"37.10","1":"37.10"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"37.90","1":"37.90"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"36.75","1":"36.75"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"36.01","1":"36.01"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"37.91","1":"37.91"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"37.01","1":"37.01"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"36.66","1":"36.66"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"37.22","1":"37.22"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"37.01","1":"37.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"36.75","1":"36.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"37.11","1":"37.11"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"37.40","1":"37.40"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"36.51","1":"36.51"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"36.75","1":"36.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"37.00","1":"37.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.00","1":"37.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"37.88","1":"37.88"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"37.27","1":"37.27"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"37.03","1":"37.03"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"37.01","1":"37.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"37.01","1":"37.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"36.51","1":"36.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"36.81","1":"36.81"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"36.81","1":"36.81"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"36.99","1":"36.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"37.49","1":"37.49"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"36.99","1":"36.99"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"37.01","1":"37.01"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"37.11","1":"37.11"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"37.87","1":"37.87"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"38.04","1":"38.04"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"37.39","1":"37.39"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"37.77","1":"37.77"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"37.74","1":"37.74"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"38.48","1":"38.48"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"38.47","1":"38.47"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"38.30","1":"38.30"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"38.50","1":"38.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"38.49","1":"38.49"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"38.07","1":"38.07"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"38.49","1":"38.49"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"37.90","1":"37.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"38.98","1":"38.98"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"39.49","1":"39.49"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"40.40","1":"40.40"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"40.50","1":"40.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"40.05","1":"40.05"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"39.60","1":"39.60"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"40.01","1":"40.01"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"40.32","1":"40.32"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"39.62","1":"39.62"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"40.01","1":"40.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"40.47","1":"40.47"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"41.86","1":"41.86"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"44.01","1":"44.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"46.60","1":"46.60"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"46.03","1":"46.03"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"46.69","1":"46.69"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"47.29","1":"47.29"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"46.01","1":"46.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"48.76","1":"48.76"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"48.90","1":"48.90"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"48.34","1":"48.34"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"47.25","1":"47.25"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"47.50","1":"47.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"48.32","1":"48.32"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"48.50","1":"48.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"48.05","1":"48.05"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"48.53","1":"48.53"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"48.49","1":"48.49"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"48.05","1":"48.05"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"51.65","1":"51.65"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"55.52","1":"55.52"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"59.68","1":"59.68"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"64.16","1":"64.16"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"68.97","1":"68.97"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"74.14","1":"74.14"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"71.94","1":"71.94"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"73.69","1":"73.69"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"72.89","1":"72.89"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"70.76","1":"70.76"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"71.80","1":"71.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"70.74","1":"70.74"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"68.66","1":"68.66"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"67.24","1":"67.24"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"67.55","1":"67.55"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"70.75","1":"70.75"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"68.78","1":"68.78"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"69.56","1":"69.56"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"69.25","1":"69.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"69.05","1":"69.05"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"69.82","1":"69.82"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"65.90","1":"65.90"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"64.69","1":"64.69"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"69.54","1":"69.54"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"72.03","1":"72.03"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"70.15","1":"70.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"72.44","1":"72.44"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"72.25","1":"72.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"72.18","1":"72.18"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"72.00","1":"72.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"71.01","1":"71.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"68.51","1":"68.51"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"68.00","1":"68.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"68.50","1":"68.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"68.98","1":"68.98"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"65.00","1":"65.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"64.50","1":"64.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"65.06","1":"65.06"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"68.00","1":"68.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"66.51","1":"66.51"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"68.35","1":"68.35"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"67.06","1":"67.06"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"67.40","1":"67.40"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"69.00","1":"69.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"68.14","1":"68.14"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"66.15","1":"66.15"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"68.25","1":"68.25"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"69.33","1":"69.33"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"72.01","1":"72.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"73.00","1":"73.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"73.21","1":"73.21"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"73.51","1":"73.51"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"73.51","1":"73.51"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"73.50","1":"73.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"73.50","1":"73.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"73.41","1":"73.41"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"73.50","1":"73.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"74.00","1":"74.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"74.50","1":"74.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"74.60","1":"74.60"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"74.99","1":"74.99"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"74.95","1":"74.95"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"75.00","1":"75.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"73.23","1":"73.23"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"73.19","1":"73.19"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"70.00","1":"70.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"69.00","1":"69.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"69.00","1":"69.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"69.99","1":"69.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"71.49","1":"71.49"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"70.25","1":"70.25"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"69.51","1":"69.51"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"68.63","1":"68.63"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"68.60","1":"68.60"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"69.73","1":"69.73"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"68.25","1":"68.25"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"69.00","1":"69.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"67.50","1":"67.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"68.75","1":"68.75"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"66.57","1":"66.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"66.05","1":"66.05"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"67.00","1":"67.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"66.00","1":"66.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"65.25","1":"65.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"65.81","1":"65.81"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"66.00","1":"66.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"64.99","1":"64.99"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"64.99","1":"64.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"65.00","1":"65.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"65.00","1":"65.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"64.12","1":"64.12"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"64.46","1":"64.46"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"64.00","1":"64.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"64.98","1":"64.98"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"64.25","1":"64.25"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"63.50","1":"63.50"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"65.44","1":"65.44"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"63.70","1":"63.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"64.00","1":"64.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"62.54","1":"62.54"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"63.01","1":"63.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"63.87","1":"63.87"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"63.86","1":"63.86"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"63.00","1":"63.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"63.00","1":"63.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"64.00","1":"64.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"65.10","1":"65.10"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"64.55","1":"64.55"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"63.90","1":"63.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"63.83","1":"63.83"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"64.50","1":"64.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"65.00","1":"65.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"64.11","1":"64.11"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"64.11","1":"64.11"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"65.05","1":"65.05"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"65.05","1":"65.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"64.91","1":"64.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"67.99","1":"67.99"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"63.94","1":"63.94"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"64.00","1":"64.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"65.01","1":"65.01"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"65.26","1":"65.26"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"65.45","1":"65.45"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"65.00","1":"65.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"64.99","1":"64.99"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"65.00","1":"65.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"64.58","1":"64.58"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"64.58","1":"64.58"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"68.00","1":"68.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"65.54","1":"65.54"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"65.54","1":"65.54"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"65.54","1":"65.54"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"68.00","1":"68.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"68.00","1":"68.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"68.00","1":"68.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"69.84","1":"69.84"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"69.75","1":"69.75"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"67.10","1":"67.10"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"68.80","1":"68.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"69.00","1":"69.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"70.15","1":"70.15"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"70.15","1":"70.15"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"67.22","1":"67.22"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"67.00","1":"67.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"66.02","1":"66.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"65.05","1":"65.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"66.93","1":"66.93"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"67.76","1":"67.76"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"67.00","1":"67.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"67.90","1":"67.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"68.00","1":"68.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"68.50","1":"68.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"69.50","1":"69.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"69.00","1":"69.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.50","1":"67.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"67.00","1":"67.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"67.00","1":"67.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"65.79","1":"65.79"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"67.50","1":"67.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"68.20","1":"68.20"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"67.99","1":"67.99"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"67.74","1":"67.74"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"67.25","1":"67.25"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"66.75","1":"66.75"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"66.53","1":"66.53"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"66.60","1":"66.60"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"66.95","1":"66.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"67.02","1":"67.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"67.00","1":"67.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"67.52","1":"67.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"68.50","1":"68.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"68.20","1":"68.20"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"68.00","1":"68.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"68.10","1":"68.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"68.07","1":"68.07"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"68.81","1":"68.81"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"70.02","1":"70.02"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"71.10","1":"71.10"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"71.42","1":"71.42"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"73.00","1":"73.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"72.90","1":"72.90"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"72.71","1":"72.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"73.26","1":"73.26"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"73.11","1":"73.11"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"73.92","1":"73.92"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"73.74","1":"73.74"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"74.34","1":"74.34"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"73.95","1":"73.95"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"74.19","1":"74.19"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"73.99","1":"73.99"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"74.90","1":"74.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"73.37","1":"73.37"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"74.73","1":"74.73"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"74.45","1":"74.45"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"75.00","1":"75.00"}]}