{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"70.00","1":"70.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"68.05","1":"68.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"69.00","1":"69.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"68.00","1":"68.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"70.50","1":"70.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"75.75","1":"75.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"79.00","1":"79.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"75.25","1":"75.25"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"77.30","1":"77.30"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"75.50","1":"75.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"75.60","1":"75.60"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"78.00","1":"78.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"76.00","1":"76.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"76.00","1":"76.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"77.00","1":"77.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"78.50","1":"78.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"77.90","1":"77.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"76.50","1":"76.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"78.50","1":"78.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"80.50","1":"80.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"80.85","1":"80.85"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"76.85","1":"76.85"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"78.10","1":"78.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"82.00","1":"82.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"83.00","1":"83.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"78.85","1":"78.85"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"81.45","1":"81.45"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"84.00","1":"84.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"88.70","1":"88.70"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"91.90","1":"91.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"94.00","1":"94.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"94.00","1":"94.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"89.95","1":"89.95"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"95.00","1":"95.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"96.25","1":"96.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"96.00","1":"96.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"100.25","1":"100.25"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"95.25","1":"95.25"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"95.00","1":"95.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"98.00","1":"98.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"98.00","1":"98.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"100.00","1":"100.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"99.00","1":"99.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"98.00","1":"98.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"97.00","1":"97.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"61.40","1":"61.40"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"94.25","1":"94.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"96.00","1":"96.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"96.00","1":"96.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"99.00","1":"99.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"96.90","1":"96.90"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"90.25","1":"90.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"88.00","1":"88.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"85.10","1":"85.10"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"85.00","1":"85.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"81.00","1":"81.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"77.25","1":"77.25"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"83.00","1":"83.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"89.20","1":"89.20"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"86.00","1":"86.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"85.00","1":"85.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"84.00","1":"84.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"81.50","1":"81.50"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"81.00","1":"81.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"78.10","1":"78.10"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"82.00","1":"82.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"86.00","1":"86.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"51.90","1":"51.90"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"87.85","1":"87.85"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"88.25","1":"88.25"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"86.00","1":"86.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"54.45","1":"54.45"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"85.00","1":"85.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"83.90","1":"83.90"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"81.00","1":"81.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"83.90","1":"83.90"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"78.80","1":"78.80"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"78.80","1":"78.80"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"74.50","1":"74.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"75.50","1":"75.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"79.00","1":"79.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"75.50","1":"75.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"79.25","1":"79.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"75.40","1":"75.40"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"71.80","1":"71.80"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"72.00","1":"72.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"75.60","1":"75.60"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"79.35","1":"79.35"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"83.30","1":"83.30"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"79.20","1":"79.20"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"75.30","1":"75.30"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"77.10","1":"77.10"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"81.75","1":"81.75"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"51.30","1":"51.30"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"50.65","1":"50.65"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"79.50","1":"79.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"76.10","1":"76.10"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"76.10","1":"76.10"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"77.50","1":"77.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"75.75","1":"75.75"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"75.55","1":"75.55"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"48.75","1":"48.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"49.30","1":"49.30"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"75.10","1":"75.10"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"78.85","1":"78.85"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"79.50","1":"79.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"78.75","1":"78.75"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"81.50","1":"81.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"80.00","1":"80.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"79.05","1":"79.05"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"78.75","1":"78.75"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"78.50","1":"78.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"77.50","1":"77.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"80.00","1":"80.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"81.05","1":"81.05"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"83.00","1":"83.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"70.45","1":"70.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"67.30","1":"67.30"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"68.00","1":"68.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"67.90","1":"67.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"66.50","1":"66.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"65.90","1":"65.90"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"65.90","1":"65.90"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"65.30","1":"65.30"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"65.65","1":"65.65"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"65.90","1":"65.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"66.95","1":"66.95"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"66.80","1":"66.80"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"65.90","1":"65.90"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"66.10","1":"66.10"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"65.85","1":"65.85"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"65.50","1":"65.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"65.85","1":"65.85"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"65.50","1":"65.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"65.50","1":"65.50"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"64.55","1":"64.55"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"64.40","1":"64.40"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"64.10","1":"64.10"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"64.95","1":"64.95"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"65.55","1":"65.55"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"65.35","1":"65.35"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"65.00","1":"65.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"64.50","1":"64.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"66.40","1":"66.40"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"64.25","1":"64.25"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"64.80","1":"64.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"63.50","1":"63.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"64.95","1":"64.95"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"68.15","1":"68.15"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"67.00","1":"67.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"66.00","1":"66.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"66.45","1":"66.45"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"65.40","1":"65.40"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"65.40","1":"65.40"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"68.65","1":"68.65"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"72.05","1":"72.05"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"74.50","1":"74.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"73.10","1":"73.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"72.50","1":"72.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"71.30","1":"71.30"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"71.00","1":"71.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"72.40","1":"72.40"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"72.80","1":"72.80"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"73.90","1":"73.90"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"73.50","1":"73.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"77.00","1":"77.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"77.05","1":"77.05"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"77.50","1":"77.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"80.10","1":"80.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"82.00","1":"82.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"79.50","1":"79.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"79.00","1":"79.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"78.95","1":"78.95"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"79.10","1":"79.10"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"78.00","1":"78.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"79.50","1":"79.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"78.50","1":"78.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"78.50","1":"78.50"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"78.50","1":"78.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"79.20","1":"79.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"79.50","1":"79.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"81.25","1":"81.25"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"83.10","1":"83.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"84.00","1":"84.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"84.50","1":"84.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"84.40","1":"84.40"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"85.45","1":"85.45"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"89.70","1":"89.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"85.25","1":"85.25"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"86.20","1":"86.20"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"85.85","1":"85.85"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"85.00","1":"85.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"88.05","1":"88.05"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"84.00","1":"84.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"84.90","1":"84.90"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"83.90","1":"83.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"83.90","1":"83.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"83.90","1":"83.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"80.50","1":"80.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"77.00","1":"77.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"78.25","1":"78.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"75.00","1":"75.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"76.05","1":"76.05"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"79.00","1":"79.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"82.95","1":"82.95"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"82.50","1":"82.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"78.55","1":"78.55"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"79.00","1":"79.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"80.50","1":"80.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"79.50","1":"79.50"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"79.00","1":"79.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"78.75","1":"78.75"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"76.15","1":"76.15"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"75.00","1":"75.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"71.30","1":"71.30"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"74.05","1":"74.05"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"72.75","1":"72.75"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"73.50","1":"73.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"73.00","1":"73.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"73.50","1":"73.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"75.20","1":"75.20"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"76.45","1":"76.45"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"75.35","1":"75.35"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"76.00","1":"76.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"77.00","1":"77.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"77.95","1":"77.95"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"76.00","1":"76.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"75.50","1":"75.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"75.90","1":"75.90"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"77.90","1":"77.90"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"78.50","1":"78.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"81.50","1":"81.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"85.55","1":"85.55"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"89.00","1":"89.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"88.60","1":"88.60"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"87.00","1":"87.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"85.25","1":"85.25"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"84.00","1":"84.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"84.75","1":"84.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"84.85","1":"84.85"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"84.25","1":"84.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"82.25","1":"82.25"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"69.50","1":"69.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"68.80","1":"68.80"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"65.40","1":"65.40"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"63.25","1":"63.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"62.50","1":"62.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"60.75","1":"60.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"61.50","1":"61.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"60.00","1":"60.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"58.70","1":"58.70"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"59.85","1":"59.85"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"61.90","1":"61.90"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"54.50","1":"54.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"54.65","1":"54.65"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"54.50","1":"54.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"53.75","1":"53.75"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"53.25","1":"53.25"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"50.60","1":"50.60"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"48.10","1":"48.10"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"49.00","1":"49.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"46.55","1":"46.55"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"48.00","1":"48.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"46.95","1":"46.95"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"46.00","1":"46.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"46.65","1":"46.65"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"46.65","1":"46.65"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"45.00","1":"45.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"44.00","1":"44.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"43.15","1":"43.15"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"45.15","1":"45.15"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"45.20","1":"45.20"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"45.75","1":"45.75"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"44.70","1":"44.70"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"42.25","1":"42.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"40.85","1":"40.85"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"40.10","1":"40.10"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"43.30","1":"43.30"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"41.15","1":"41.15"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"39.10","1":"39.10"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"37.15","1":"37.15"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"37.55","1":"37.55"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"38.90","1":"38.90"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"43.55","1":"43.55"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"43.45","1":"43.45"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"43.55","1":"43.55"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"42.10","1":"42.10"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"41.15","1":"41.15"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"41.40","1":"41.40"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"41.40","1":"41.40"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"43.45","1":"43.45"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"42.65","1":"42.65"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"44.70","1":"44.70"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"44.90","1":"44.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"44.45","1":"44.45"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"43.95","1":"43.95"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"43.85","1":"43.85"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"42.55","1":"42.55"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"42.60","1":"42.60"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"42.10","1":"42.10"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"42.25","1":"42.25"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"41.90","1":"41.90"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"41.90","1":"41.90"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"41.25","1":"41.25"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"41.00","1":"41.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"42.50","1":"42.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"41.50","1":"41.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"41.40","1":"41.40"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"41.25","1":"41.25"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"41.25","1":"41.25"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"40.95","1":"40.95"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"40.50","1":"40.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"39.70","1":"39.70"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"39.40","1":"39.40"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"40.25","1":"40.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"39.45","1":"39.45"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"37.50","1":"37.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"37.80","1":"37.80"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"39.00","1":"39.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"39.10","1":"39.10"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"37.60","1":"37.60"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"38.90","1":"38.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"37.50","1":"37.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"39.35","1":"39.35"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"39.90","1":"39.90"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"39.50","1":"39.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"38.75","1":"38.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"36.85","1":"36.85"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"35.05","1":"35.05"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"36.65","1":"36.65"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"34.85","1":"34.85"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"35.00","1":"35.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"35.10","1":"35.10"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"34.00","1":"34.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"33.00","1":"33.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"34.65","1":"34.65"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"34.95","1":"34.95"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"36.65","1":"36.65"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"36.80","1":"36.80"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"38.45","1":"38.45"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"36.55","1":"36.55"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"36.10","1":"36.10"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"36.40","1":"36.40"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"36.10","1":"36.10"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"36.10","1":"36.10"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"36.80","1":"36.80"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"36.50","1":"36.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"36.30","1":"36.30"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"36.35","1":"36.35"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"36.00","1":"36.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"36.00","1":"36.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"36.50","1":"36.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"35.45","1":"35.45"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"35.10","1":"35.10"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"35.00","1":"35.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"36.20","1":"36.20"},{"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":"39.55","1":"39.55"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"41.05","1":"41.05"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"42.50","1":"42.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"40.40","1":"40.40"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"39.50","1":"39.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"39.35","1":"39.35"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"39.50","1":"39.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"41.45","1":"41.45"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"41.40","1":"41.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"42.30","1":"42.30"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"41.95","1":"41.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"42.05","1":"42.05"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"41.95","1":"41.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"41.80","1":"41.80"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"42.25","1":"42.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"41.55","1":"41.55"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"40.50","1":"40.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"40.60","1":"40.60"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"40.70","1":"40.70"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"41.80","1":"41.80"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"41.85","1":"41.85"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"41.70","1":"41.70"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"41.10","1":"41.10"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"40.20","1":"40.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"40.95","1":"40.95"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"40.50","1":"40.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"38.70","1":"38.70"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"37.15","1":"37.15"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"38.40","1":"38.40"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"38.60","1":"38.60"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"38.90","1":"38.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"39.10","1":"39.10"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"38.75","1":"38.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"38.95","1":"38.95"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"38.40","1":"38.40"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"39.25","1":"39.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"39.25","1":"39.25"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"38.35","1":"38.35"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"40.25","1":"40.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"41.60","1":"41.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"41.15","1":"41.15"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"41.00","1":"41.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"40.80","1":"40.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"40.90","1":"40.90"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"40.85","1":"40.85"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"40.45","1":"40.45"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"41.25","1":"41.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"43.20","1":"43.20"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"47.25","1":"47.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"49.60","1":"49.60"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"48.50","1":"48.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"47.00","1":"47.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"45.30","1":"45.30"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"43.90","1":"43.90"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"43.75","1":"43.75"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"44.25","1":"44.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"44.25","1":"44.25"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"46.45","1":"46.45"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"46.00","1":"46.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"46.30","1":"46.30"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"46.55","1":"46.55"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"47.50","1":"47.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"47.50","1":"47.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"46.90","1":"46.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"46.50","1":"46.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"46.00","1":"46.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"45.40","1":"45.40"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"45.45","1":"45.45"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"46.40","1":"46.40"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"45.40","1":"45.40"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"46.00","1":"46.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"47.10","1":"47.10"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"47.85","1":"47.85"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"47.30","1":"47.30"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"47.20","1":"47.20"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"45.60","1":"45.60"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"45.00","1":"45.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"46.80","1":"46.80"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"46.50","1":"46.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"48.80","1":"48.80"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"47.00","1":"47.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"46.00","1":"46.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"45.95","1":"45.95"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"47.50","1":"47.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"47.00","1":"47.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"46.95","1":"46.95"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"46.00","1":"46.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"46.00","1":"46.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"47.00","1":"47.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"46.05","1":"46.05"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"45.85","1":"45.85"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"47.50","1":"47.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"47.10","1":"47.10"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"48.50","1":"48.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"47.50","1":"47.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"49.50","1":"49.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"50.40","1":"50.40"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"52.90","1":"52.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"53.70","1":"53.70"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"55.00","1":"55.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"57.65","1":"57.65"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"55.75","1":"55.75"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"55.30","1":"55.30"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"54.70","1":"54.70"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"56.30","1":"56.30"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"56.50","1":"56.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"57.75","1":"57.75"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"60.60","1":"60.60"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"56.85","1":"56.85"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"56.25","1":"56.25"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"59.05","1":"59.05"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"58.60","1":"58.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"58.95","1":"58.95"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"61.55","1":"61.55"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"59.70","1":"59.70"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"62.65","1":"62.65"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"62.55","1":"62.55"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"61.70","1":"61.70"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"62.80","1":"62.80"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"63.65","1":"63.65"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"66.80","1":"66.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"68.75","1":"68.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"69.20","1":"69.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"68.75","1":"68.75"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"67.95","1":"67.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"64.55","1":"64.55"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"67.75","1":"67.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"66.25","1":"66.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"65.95","1":"65.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"67.95","1":"67.95"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"67.75","1":"67.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"66.60","1":"66.60"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"66.95","1":"66.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"66.55","1":"66.55"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"67.15","1":"67.15"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"67.35","1":"67.35"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"67.10","1":"67.10"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"65.40","1":"65.40"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"66.75","1":"66.75"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"65.70","1":"65.70"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"67.10","1":"67.10"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"70.45","1":"70.45"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"71.00","1":"71.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"73.75","1":"73.75"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"72.90","1":"72.90"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"72.50","1":"72.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"71.75","1":"71.75"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"71.45","1":"71.45"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"71.75","1":"71.75"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"72.30","1":"72.30"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"71.35","1":"71.35"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"68.90","1":"68.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"69.45","1":"69.45"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"66.25","1":"66.25"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"71.95","1":"71.95"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"71.00","1":"71.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"74.55","1":"74.55"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"78.25","1":"78.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"82.15","1":"82.15"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"86.25","1":"86.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"82.60","1":"82.60"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"82.00","1":"82.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"81.75","1":"81.75"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"77.80","1":"77.80"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"79.65","1":"79.65"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"75.95","1":"75.95"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"76.25","1":"76.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"75.75","1":"75.75"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"75.00","1":"75.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"77.90","1":"77.90"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"74.05","1":"74.05"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"63.05","1":"63.05"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"60.75","1":"60.75"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"60.60","1":"60.60"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"58.50","1":"58.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"61.40","1":"61.40"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"63.50","1":"63.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"61.45","1":"61.45"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"60.20","1":"60.20"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"61.35","1":"61.35"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"60.90","1":"60.90"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"60.70","1":"60.70"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"60.85","1":"60.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"60.25","1":"60.25"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"62.25","1":"62.25"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"61.20","1":"61.20"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"60.75","1":"60.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"63.75","1":"63.75"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"66.90","1":"66.90"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"66.90","1":"66.90"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"67.00","1":"67.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"70.35","1":"70.35"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"70.45","1":"70.45"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"69.75","1":"69.75"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"69.90","1":"69.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"69.90","1":"69.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"71.10","1":"71.10"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"71.25","1":"71.25"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"70.70","1":"70.70"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"70.20","1":"70.20"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"71.65","1":"71.65"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"71.20","1":"71.20"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"75.50","1":"75.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"79.25","1":"79.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"83.20","1":"83.20"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"87.35","1":"87.35"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"91.70","1":"91.70"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"89.50","1":"89.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"93.90","1":"93.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"98.55","1":"98.55"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"103.45","1":"103.45"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"103.00","1":"103.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"97.85","1":"97.85"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"93.00","1":"93.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"88.35","1":"88.35"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"88.00","1":"88.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"92.35","1":"92.35"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"89.50","1":"89.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"93.95","1":"93.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"94.00","1":"94.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"89.30","1":"89.30"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"84.85","1":"84.85"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"84.85","1":"84.85"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"87.85","1":"87.85"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"88.00","1":"88.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"89.25","1":"89.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"89.00","1":"89.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"88.10","1":"88.10"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"91.00","1":"91.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"90.90","1":"90.90"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"89.45","1":"89.45"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"89.50","1":"89.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"90.75","1":"90.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"91.80","1":"91.80"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"91.85","1":"91.85"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"91.35","1":"91.35"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"90.00","1":"90.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"91.75","1":"91.75"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"93.00","1":"93.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"96.00","1":"96.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"95.05","1":"95.05"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"97.80","1":"97.80"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"96.00","1":"96.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"95.50","1":"95.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"96.45","1":"96.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"99.00","1":"99.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"102.50","1":"102.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"97.40","1":"97.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"92.55","1":"92.55"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"87.95","1":"87.95"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"92.30","1":"92.30"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"94.00","1":"94.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"91.85","1":"91.85"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"91.50","1":"91.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"88.30","1":"88.30"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"87.00","1":"87.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"87.70","1":"87.70"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"87.25","1":"87.25"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"87.85","1":"87.85"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"88.00","1":"88.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"86.00","1":"86.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"87.35","1":"87.35"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"87.50","1":"87.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"89.95","1":"89.95"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"89.95","1":"89.95"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"89.30","1":"89.30"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"84.90","1":"84.90"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"86.50","1":"86.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"86.00","1":"86.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"83.60","1":"83.60"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"82.90","1":"82.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"81.80","1":"81.80"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"83.35","1":"83.35"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"81.90","1":"81.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"82.20","1":"82.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"83.50","1":"83.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"83.50","1":"83.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"83.25","1":"83.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"84.80","1":"84.80"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"88.55","1":"88.55"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"89.25","1":"89.25"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"87.70","1":"87.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"87.85","1":"87.85"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"86.55","1":"86.55"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"86.60","1":"86.60"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"87.80","1":"87.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"87.50","1":"87.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"86.00","1":"86.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"85.50","1":"85.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"84.50","1":"84.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"84.45","1":"84.45"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"83.95","1":"83.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"83.85","1":"83.85"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"83.10","1":"83.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"81.00","1":"81.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"80.85","1":"80.85"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"81.80","1":"81.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"79.20","1":"79.20"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"80.30","1":"80.30"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"79.70","1":"79.70"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"82.95","1":"82.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"83.50","1":"83.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"86.00","1":"86.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"86.25","1":"86.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"84.80","1":"84.80"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"84.40","1":"84.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"84.50","1":"84.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"84.55","1":"84.55"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"85.15","1":"85.15"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"87.95","1":"87.95"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"85.05","1":"85.05"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"86.00","1":"86.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"85.00","1":"85.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"86.10","1":"86.10"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"86.00","1":"86.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"86.50","1":"86.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"86.55","1":"86.55"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"87.00","1":"87.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"86.45","1":"86.45"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"86.00","1":"86.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"85.35","1":"85.35"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"89.60","1":"89.60"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"87.50","1":"87.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"87.00","1":"87.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"86.90","1":"86.90"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"82.56","1":"82.56"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"83.00","1":"83.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"82.90","1":"82.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"83.00","1":"83.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"82.00","1":"82.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"82.65","1":"82.65"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"82.44","1":"82.44"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"82.55","1":"82.55"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"81.00","1":"81.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"80.00","1":"80.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"79.17","1":"79.17"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"79.44","1":"79.44"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"77.49","1":"77.49"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"73.62","1":"73.62"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"69.94","1":"69.94"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"69.00","1":"69.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"65.55","1":"65.55"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"62.28","1":"62.28"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"62.50","1":"62.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"65.45","1":"65.45"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"69.30","1":"69.30"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"71.56","1":"71.56"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"70.50","1":"70.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"68.90","1":"68.90"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"69.90","1":"69.90"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"69.50","1":"69.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"68.85","1":"68.85"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"68.34","1":"68.34"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"67.95","1":"67.95"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"64.56","1":"64.56"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"61.34","1":"61.34"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"58.28","1":"58.28"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"63.85","1":"63.85"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"63.60","1":"63.60"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"62.97","1":"62.97"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"62.35","1":"62.35"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"61.73","1":"61.73"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"61.12","1":"61.12"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"60.51","1":"60.51"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"59.91","1":"59.91"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"59.32","1":"59.32"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"58.73","1":"58.73"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"58.15","1":"58.15"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"57.57","1":"57.57"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"56.43","1":"56.43"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"53.61","1":"53.61"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"50.93","1":"50.93"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"48.39","1":"48.39"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"45.98","1":"45.98"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"47.65","1":"47.65"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"50.03","1":"50.03"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"52.50","1":"52.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"55.12","1":"55.12"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"57.87","1":"57.87"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"54.98","1":"54.98"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"53.70","1":"53.70"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"56.38","1":"56.38"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"53.57","1":"53.57"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"50.90","1":"50.90"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"48.36","1":"48.36"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"45.95","1":"45.95"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"43.66","1":"43.66"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"41.48","1":"41.48"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"40.00","1":"40.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"42.00","1":"42.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"41.85","1":"41.85"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"40.65","1":"40.65"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"40.10","1":"40.10"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"42.10","1":"42.10"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"41.30","1":"41.30"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"39.24","1":"39.24"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"38.10","1":"38.10"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"34.51","1":"34.51"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"32.79","1":"32.79"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"31.16","1":"31.16"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"29.61","1":"29.61"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"29.61","1":"29.61"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"30.00","1":"30.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"31.50","1":"31.50"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"33.07","1":"33.07"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"34.72","1":"34.72"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"32.99","1":"32.99"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"31.99","1":"31.99"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"30.40","1":"30.40"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"31.68","1":"31.68"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"31.32","1":"31.32"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"31.50","1":"31.50"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"30.54","1":"30.54"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"30.10","1":"30.10"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"30.50","1":"30.50"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"31.02","1":"31.02"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"30.50","1":"30.50"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"30.00","1":"30.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"29.81","1":"29.81"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"30.00","1":"30.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"29.61","1":"29.61"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"29.80","1":"29.80"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"29.61","1":"29.61"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 20, 08","0":"Oct 20, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"29.61","1":"29.61"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"29.61","1":"29.61"},{"s_date":"Nov 19, 08","0":"Nov 19, 08","s_close":"29.61","1":"29.61"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"18.68","1":"18.68"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"17.68","1":"17.68"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"17.06","1":"17.06"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"17.03","1":"17.03"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"16.44","1":"16.44"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"17.44","1":"17.44"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"18.44","1":"18.44"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"19.44","1":"19.44"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"19.92","1":"19.92"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"19.11","1":"19.11"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"19.94","1":"19.94"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"18.94","1":"18.94"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"17.94","1":"17.94"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"16.94","1":"16.94"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"16.94","1":"16.94"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"16.68","1":"16.68"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"16.14","1":"16.14"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"16.19","1":"16.19"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"16.10","1":"16.10"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"16.80","1":"16.80"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"17.80","1":"17.80"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"17.55","1":"17.55"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"18.10","1":"18.10"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"18.15","1":"18.15"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"18.00","1":"18.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"18.37","1":"18.37"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"18.00","1":"18.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"17.93","1":"17.93"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"17.90","1":"17.90"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"18.01","1":"18.01"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"17.44","1":"17.44"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"18.36","1":"18.36"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"18.52","1":"18.52"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"18.03","1":"18.03"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"18.04","1":"18.04"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"18.43","1":"18.43"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"18.80","1":"18.80"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"18.00","1":"18.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"18.39","1":"18.39"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"17.39","1":"17.39"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"16.39","1":"16.39"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"15.39","1":"15.39"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"14.39","1":"14.39"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"13.39","1":"13.39"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"13.99","1":"13.99"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"13.65","1":"13.65"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"13.35","1":"13.35"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"13.10","1":"13.10"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"12.76","1":"12.76"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"13.76","1":"13.76"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"14.25","1":"14.25"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.61","1":"15.61"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"15.98","1":"15.98"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"14.98","1":"14.98"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"14.32","1":"14.32"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"15.32","1":"15.32"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"14.90","1":"14.90"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"14.55","1":"14.55"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"14.57","1":"14.57"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"15.57","1":"15.57"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"14.69","1":"14.69"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"15.69","1":"15.69"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"16.69","1":"16.69"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"17.69","1":"17.69"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"18.69","1":"18.69"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"19.69","1":"19.69"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"18.90","1":"18.90"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"18.51","1":"18.51"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"19.51","1":"19.51"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"20.51","1":"20.51"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"21.48","1":"21.48"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"20.65","1":"20.65"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"21.12","1":"21.12"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"22.17","1":"22.17"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"23.27","1":"23.27"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"24.43","1":"24.43"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"23.31","1":"23.31"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"22.20","1":"22.20"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"22.53","1":"22.53"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"21.50","1":"21.50"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"20.59","1":"20.59"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"19.59","1":"19.59"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"18.60","1":"18.60"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"17.89","1":"17.89"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"17.06","1":"17.06"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"17.82","1":"17.82"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"17.52","1":"17.52"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"18.51","1":"18.51"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"18.23","1":"18.23"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"18.33","1":"18.33"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"17.76","1":"17.76"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"17.41","1":"17.41"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"17.47","1":"17.47"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"16.96","1":"16.96"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"17.18","1":"17.18"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"17.17","1":"17.17"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"16.71","1":"16.71"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"17.49","1":"17.49"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"18.49","1":"18.49"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"19.49","1":"19.49"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"20.46","1":"20.46"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"19.83","1":"19.83"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"19.30","1":"19.30"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"19.49","1":"19.49"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"18.85","1":"18.85"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"18.53","1":"18.53"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"17.88","1":"17.88"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"17.94","1":"17.94"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"17.95","1":"17.95"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"18.44","1":"18.44"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"17.87","1":"17.87"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"17.80","1":"17.80"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"17.90","1":"17.90"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"18.10","1":"18.10"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"17.98","1":"17.98"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"17.94","1":"17.94"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"18.42","1":"18.42"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"17.87","1":"17.87"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"17.61","1":"17.61"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"17.88","1":"17.88"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"17.73","1":"17.73"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"17.86","1":"17.86"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"17.97","1":"17.97"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"18.11","1":"18.11"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"18.53","1":"18.53"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"18.35","1":"18.35"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"18.21","1":"18.21"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"19.21","1":"19.21"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"19.44","1":"19.44"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"19.00","1":"19.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"19.00","1":"19.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"18.85","1":"18.85"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"19.15","1":"19.15"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"19.53","1":"19.53"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"20.53","1":"20.53"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"20.52","1":"20.52"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"20.21","1":"20.21"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"20.31","1":"20.31"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"20.34","1":"20.34"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"19.72","1":"19.72"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"19.14","1":"19.14"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"19.13","1":"19.13"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"19.10","1":"19.10"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"18.84","1":"18.84"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"18.53","1":"18.53"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"19.53","1":"19.53"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"20.53","1":"20.53"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"20.20","1":"20.20"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"21.21","1":"21.21"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"22.27","1":"22.27"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"23.27","1":"23.27"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"23.50","1":"23.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"22.53","1":"22.53"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"21.59","1":"21.59"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"21.09","1":"21.09"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"22.00","1":"22.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"21.27","1":"21.27"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"21.58","1":"21.58"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"22.65","1":"22.65"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"23.78","1":"23.78"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"24.24","1":"24.24"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"23.55","1":"23.55"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"23.64","1":"23.64"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"23.45","1":"23.45"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"23.33","1":"23.33"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"23.66","1":"23.66"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"23.45","1":"23.45"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"23.34","1":"23.34"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"22.41","1":"22.41"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"21.41","1":"21.41"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"21.64","1":"21.64"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"21.92","1":"21.92"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"22.22","1":"22.22"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"21.92","1":"21.92"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"22.10","1":"22.10"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"22.32","1":"22.32"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"22.48","1":"22.48"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"22.20","1":"22.20"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"23.31","1":"23.31"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"24.47","1":"24.47"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"25.69","1":"25.69"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"26.97","1":"26.97"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"27.19","1":"27.19"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"26.58","1":"26.58"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"26.98","1":"26.98"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"27.58","1":"27.58"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"27.09","1":"27.09"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"26.69","1":"26.69"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"26.50","1":"26.50"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"25.72","1":"25.72"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"27.00","1":"27.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"28.35","1":"28.35"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"29.76","1":"29.76"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"29.95","1":"29.95"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"29.86","1":"29.86"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"28.37","1":"28.37"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"29.24","1":"29.24"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"27.78","1":"27.78"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"27.26","1":"27.26"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"28.16","1":"28.16"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"28.66","1":"28.66"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"27.23","1":"27.23"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"26.71","1":"26.71"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"26.36","1":"26.36"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"26.25","1":"26.25"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"25.57","1":"25.57"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"25.98","1":"25.98"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"26.09","1":"26.09"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"25.79","1":"25.79"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"25.13","1":"25.13"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"25.03","1":"25.03"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"25.24","1":"25.24"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"25.00","1":"25.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"25.01","1":"25.01"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"25.89","1":"25.89"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"25.01","1":"25.01"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.07","1":"25.07"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"26.32","1":"26.32"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"27.54","1":"27.54"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"26.96","1":"26.96"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"26.42","1":"26.42"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"26.81","1":"26.81"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"27.06","1":"27.06"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"26.75","1":"26.75"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"26.50","1":"26.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"26.53","1":"26.53"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"26.16","1":"26.16"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"26.37","1":"26.37"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"25.46","1":"25.46"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"25.60","1":"25.60"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"25.81","1":"25.81"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"25.83","1":"25.83"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"26.49","1":"26.49"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"26.09","1":"26.09"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"25.96","1":"25.96"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"25.51","1":"25.51"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"25.86","1":"25.86"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"26.38","1":"26.38"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"26.25","1":"26.25"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"26.45","1":"26.45"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"26.00","1":"26.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"26.01","1":"26.01"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"25.76","1":"25.76"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"26.18","1":"26.18"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"26.14","1":"26.14"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"26.26","1":"26.26"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"27.57","1":"27.57"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"27.73","1":"27.73"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"27.00","1":"27.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"26.55","1":"26.55"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"26.70","1":"26.70"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"27.10","1":"27.10"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"26.96","1":"26.96"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"27.80","1":"27.80"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"29.19","1":"29.19"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"29.67","1":"29.67"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"31.15","1":"31.15"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"32.70","1":"32.70"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"31.34","1":"31.34"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"31.47","1":"31.47"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"30.50","1":"30.50"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"29.47","1":"29.47"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"28.93","1":"28.93"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"28.49","1":"28.49"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"28.51","1":"28.51"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"28.31","1":"28.31"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"28.33","1":"28.33"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"29.01","1":"29.01"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"27.88","1":"27.88"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"27.66","1":"27.66"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"28.33","1":"28.33"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"27.92","1":"27.92"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"28.66","1":"28.66"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"28.49","1":"28.49"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"28.15","1":"28.15"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"29.21","1":"29.21"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"29.49","1":"29.49"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"28.83","1":"28.83"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"28.32","1":"28.32"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"28.52","1":"28.52"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"28.48","1":"28.48"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"27.60","1":"27.60"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"27.75","1":"27.75"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"27.01","1":"27.01"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"27.63","1":"27.63"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"28.01","1":"28.01"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"27.84","1":"27.84"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"27.44","1":"27.44"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"27.60","1":"27.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"28.03","1":"28.03"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"27.25","1":"27.25"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"27.02","1":"27.02"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"27.38","1":"27.38"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"27.84","1":"27.84"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"27.85","1":"27.85"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"27.43","1":"27.43"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"27.23","1":"27.23"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"27.93","1":"27.93"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"27.72","1":"27.72"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"27.79","1":"27.79"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"27.40","1":"27.40"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"27.16","1":"27.16"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"26.92","1":"26.92"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"26.92","1":"26.92"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"27.18","1":"27.18"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"27.65","1":"27.65"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"27.69","1":"27.69"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"27.22","1":"27.22"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"27.39","1":"27.39"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"27.13","1":"27.13"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"26.91","1":"26.91"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"26.60","1":"26.60"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"26.53","1":"26.53"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"26.59","1":"26.59"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"26.83","1":"26.83"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"26.51","1":"26.51"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"27.48","1":"27.48"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"27.25","1":"27.25"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"27.05","1":"27.05"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"26.98","1":"26.98"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"28.15","1":"28.15"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"29.55","1":"29.55"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"30.16","1":"30.16"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"29.71","1":"29.71"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"29.22","1":"29.22"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"29.00","1":"29.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"29.12","1":"29.12"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"29.50","1":"29.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"29.65","1":"29.65"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"29.06","1":"29.06"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"28.89","1":"28.89"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"28.95","1":"28.95"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"28.85","1":"28.85"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"29.51","1":"29.51"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"28.95","1":"28.95"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"28.64","1":"28.64"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"28.62","1":"28.62"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"27.44","1":"27.44"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"27.32","1":"27.32"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"27.39","1":"27.39"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"26.84","1":"26.84"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"26.08","1":"26.08"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"26.17","1":"26.17"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"26.19","1":"26.19"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"25.50","1":"25.50"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"25.25","1":"25.25"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"24.84","1":"24.84"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"25.28","1":"25.28"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"26.38","1":"26.38"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"26.40","1":"26.40"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"25.53","1":"25.53"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"25.60","1":"25.60"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"25.16","1":"25.16"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"25.25","1":"25.25"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"24.34","1":"24.34"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"24.83","1":"24.83"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"25.17","1":"25.17"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"25.38","1":"25.38"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"24.87","1":"24.87"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"24.74","1":"24.74"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"25.10","1":"25.10"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"24.90","1":"24.90"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"24.94","1":"24.94"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"24.89","1":"24.89"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"25.86","1":"25.86"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"25.11","1":"25.11"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"25.87","1":"25.87"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"26.40","1":"26.40"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"25.77","1":"25.77"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"25.92","1":"25.92"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"26.35","1":"26.35"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"26.24","1":"26.24"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"25.85","1":"25.85"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"26.67","1":"26.67"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"27.50","1":"27.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"28.30","1":"28.30"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"28.46","1":"28.46"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"28.87","1":"28.87"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"29.46","1":"29.46"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"29.44","1":"29.44"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"29.60","1":"29.60"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"29.98","1":"29.98"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"30.04","1":"30.04"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"30.37","1":"30.37"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"30.41","1":"30.41"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"30.18","1":"30.18"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"28.68","1":"28.68"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"28.13","1":"28.13"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"28.30","1":"28.30"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"28.00","1":"28.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"28.14","1":"28.14"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"28.15","1":"28.15"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"27.50","1":"27.50"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"27.51","1":"27.51"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"27.13","1":"27.13"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"27.84","1":"27.84"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"27.08","1":"27.08"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"25.81","1":"25.81"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"26.24","1":"26.24"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"27.00","1":"27.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"27.10","1":"27.10"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"27.51","1":"27.51"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"26.75","1":"26.75"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"26.13","1":"26.13"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"26.20","1":"26.20"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"25.31","1":"25.31"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"25.99","1":"25.99"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"25.80","1":"25.80"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"25.62","1":"25.62"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"25.97","1":"25.97"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"25.52","1":"25.52"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"25.50","1":"25.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"25.67","1":"25.67"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"25.48","1":"25.48"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"25.25","1":"25.25"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"24.75","1":"24.75"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"24.63","1":"24.63"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"25.49","1":"25.49"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"24.90","1":"24.90"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"25.00","1":"25.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"24.70","1":"24.70"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"24.52","1":"24.52"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"24.50","1":"24.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"24.35","1":"24.35"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"24.70","1":"24.70"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"24.70","1":"24.70"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"24.45","1":"24.45"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"24.75","1":"24.75"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"24.69","1":"24.69"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"24.90","1":"24.90"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"24.89","1":"24.89"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"25.01","1":"25.01"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"24.98","1":"24.98"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"24.30","1":"24.30"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"24.60","1":"24.60"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"24.80","1":"24.80"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"24.97","1":"24.97"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"25.30","1":"25.30"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"25.50","1":"25.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"25.10","1":"25.10"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"25.15","1":"25.15"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"25.07","1":"25.07"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"25.00","1":"25.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"24.81","1":"24.81"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"24.95","1":"24.95"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"24.65","1":"24.65"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"24.50","1":"24.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"24.69","1":"24.69"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"24.70","1":"24.70"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"24.06","1":"24.06"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"24.36","1":"24.36"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"25.02","1":"25.02"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"24.81","1":"24.81"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"24.70","1":"24.70"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"24.60","1":"24.60"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"25.11","1":"25.11"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"25.30","1":"25.30"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"25.16","1":"25.16"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"25.05","1":"25.05"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"24.90","1":"24.90"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"24.60","1":"24.60"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"24.93","1":"24.93"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"24.89","1":"24.89"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"24.71","1":"24.71"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"24.98","1":"24.98"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"25.27","1":"25.27"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"25.00","1":"25.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"24.99","1":"24.99"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"25.25","1":"25.25"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"25.23","1":"25.23"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"24.92","1":"24.92"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"25.27","1":"25.27"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"25.32","1":"25.32"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"25.12","1":"25.12"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"25.19","1":"25.19"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"25.82","1":"25.82"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"26.34","1":"26.34"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"26.06","1":"26.06"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"26.06","1":"26.06"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"26.50","1":"26.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"27.29","1":"27.29"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"27.30","1":"27.30"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"27.51","1":"27.51"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"26.56","1":"26.56"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"27.15","1":"27.15"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"27.01","1":"27.01"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"27.15","1":"27.15"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"27.20","1":"27.20"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"27.35","1":"27.35"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"26.63","1":"26.63"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"26.99","1":"26.99"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"27.81","1":"27.81"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"29.20","1":"29.20"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"29.60","1":"29.60"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"29.00","1":"29.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"28.61","1":"28.61"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"28.97","1":"28.97"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"28.56","1":"28.56"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"28.83","1":"28.83"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"28.80","1":"28.80"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"29.17","1":"29.17"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"30.59","1":"30.59"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"29.49","1":"29.49"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"29.03","1":"29.03"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"29.00","1":"29.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"29.61","1":"29.61"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"29.55","1":"29.55"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"29.10","1":"29.10"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"29.00","1":"29.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"29.05","1":"29.05"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"29.03","1":"29.03"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"28.90","1":"28.90"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"28.26","1":"28.26"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"28.51","1":"28.51"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"28.39","1":"28.39"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"28.39","1":"28.39"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"28.50","1":"28.50"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"28.03","1":"28.03"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"27.55","1":"27.55"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"28.33","1":"28.33"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"27.82","1":"27.82"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"27.22","1":"27.22"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"27.83","1":"27.83"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"27.95","1":"27.95"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"28.01","1":"28.01"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"28.16","1":"28.16"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"27.99","1":"27.99"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"26.64","1":"26.64"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"26.95","1":"26.95"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"26.73","1":"26.73"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"26.50","1":"26.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"27.00","1":"27.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"26.50","1":"26.50"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"26.63","1":"26.63"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"26.51","1":"26.51"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"26.50","1":"26.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"26.50","1":"26.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"26.75","1":"26.75"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"26.50","1":"26.50"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"26.75","1":"26.75"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"26.75","1":"26.75"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"27.33","1":"27.33"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"27.08","1":"27.08"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"27.45","1":"27.45"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"27.50","1":"27.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"27.11","1":"27.11"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"27.85","1":"27.85"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"28.23","1":"28.23"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"27.98","1":"27.98"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"27.58","1":"27.58"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"27.40","1":"27.40"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"27.87","1":"27.87"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"27.70","1":"27.70"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"27.50","1":"27.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"27.50","1":"27.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"27.98","1":"27.98"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"27.85","1":"27.85"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"27.40","1":"27.40"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"27.27","1":"27.27"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"27.75","1":"27.75"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"29.13","1":"29.13"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"28.98","1":"28.98"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"28.24","1":"28.24"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"28.12","1":"28.12"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"27.71","1":"27.71"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"28.15","1":"28.15"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"27.50","1":"27.50"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"27.51","1":"27.51"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"27.60","1":"27.60"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"27.43","1":"27.43"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"27.51","1":"27.51"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"27.56","1":"27.56"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"27.46","1":"27.46"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"27.10","1":"27.10"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"26.93","1":"26.93"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"27.00","1":"27.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"27.50","1":"27.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"27.25","1":"27.25"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"27.34","1":"27.34"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"27.45","1":"27.45"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"27.77","1":"27.77"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"27.27","1":"27.27"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"27.93","1":"27.93"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"28.76","1":"28.76"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"28.95","1":"28.95"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"28.61","1":"28.61"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"27.71","1":"27.71"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"27.31","1":"27.31"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"27.62","1":"27.62"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"27.00","1":"27.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"27.65","1":"27.65"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"26.77","1":"26.77"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"26.82","1":"26.82"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"26.80","1":"26.80"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"26.49","1":"26.49"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"26.51","1":"26.51"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"26.11","1":"26.11"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"26.36","1":"26.36"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"26.54","1":"26.54"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"26.54","1":"26.54"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"26.50","1":"26.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"26.40","1":"26.40"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"26.26","1":"26.26"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"26.12","1":"26.12"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"26.50","1":"26.50"},{"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":"26.50","1":"26.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"26.52","1":"26.52"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"27.01","1":"27.01"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"27.25","1":"27.25"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"27.21","1":"27.21"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"27.50","1":"27.50"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"27.50","1":"27.50"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"27.30","1":"27.30"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"26.91","1":"26.91"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"26.72","1":"26.72"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"26.70","1":"26.70"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"26.75","1":"26.75"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"26.76","1":"26.76"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"27.77","1":"27.77"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"27.89","1":"27.89"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"27.73","1":"27.73"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"28.19","1":"28.19"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"26.94","1":"26.94"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"26.90","1":"26.90"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"26.50","1":"26.50"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"26.32","1":"26.32"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"25.90","1":"25.90"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"25.91","1":"25.91"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"25.00","1":"25.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"25.22","1":"25.22"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"24.53","1":"24.53"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"25.02","1":"25.02"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"25.24","1":"25.24"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"25.37","1":"25.37"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"25.15","1":"25.15"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"25.88","1":"25.88"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"25.76","1":"25.76"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"25.30","1":"25.30"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"25.30","1":"25.30"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"25.30","1":"25.30"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"25.30","1":"25.30"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"25.58","1":"25.58"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"24.72","1":"24.72"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"24.88","1":"24.88"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"25.07","1":"25.07"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"25.75","1":"25.75"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"25.51","1":"25.51"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"25.35","1":"25.35"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"23.94","1":"23.94"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"23.66","1":"23.66"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"23.85","1":"23.85"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"24.25","1":"24.25"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"23.52","1":"23.52"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"23.50","1":"23.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"23.00","1":"23.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"23.49","1":"23.49"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"23.99","1":"23.99"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"23.25","1":"23.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"23.92","1":"23.92"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"24.01","1":"24.01"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"24.02","1":"24.02"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"24.32","1":"24.32"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"24.25","1":"24.25"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"24.50","1":"24.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"24.48","1":"24.48"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"24.15","1":"24.15"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"24.01","1":"24.01"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"24.96","1":"24.96"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"24.96","1":"24.96"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"24.06","1":"24.06"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"23.67","1":"23.67"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"23.75","1":"23.75"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"23.28","1":"23.28"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"23.90","1":"23.90"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"23.59","1":"23.59"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"23.20","1":"23.20"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"22.71","1":"22.71"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"21.60","1":"21.60"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"21.01","1":"21.01"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"21.02","1":"21.02"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"20.86","1":"20.86"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"21.06","1":"21.06"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"21.06","1":"21.06"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"21.06","1":"21.06"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"21.06","1":"21.06"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"21.75","1":"21.75"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"20.83","1":"20.83"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"21.24","1":"21.24"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"21.09","1":"21.09"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"21.09","1":"21.09"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"20.12","1":"20.12"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"20.13","1":"20.13"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"19.80","1":"19.80"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"19.77","1":"19.77"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"19.31","1":"19.31"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"19.09","1":"19.09"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"19.86","1":"19.86"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"19.86","1":"19.86"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"19.69","1":"19.69"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"19.01","1":"19.01"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"18.69","1":"18.69"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"18.97","1":"18.97"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"18.78","1":"18.78"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"18.50","1":"18.50"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"18.74","1":"18.74"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"18.50","1":"18.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"18.60","1":"18.60"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"18.15","1":"18.15"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"18.24","1":"18.24"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"18.81","1":"18.81"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"18.30","1":"18.30"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"19.01","1":"19.01"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"18.13","1":"18.13"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"18.13","1":"18.13"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"18.86","1":"18.86"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"18.45","1":"18.45"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"18.60","1":"18.60"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"18.88","1":"18.88"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"19.88","1":"19.88"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"20.01","1":"20.01"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"19.99","1":"19.99"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"19.53","1":"19.53"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"20.17","1":"20.17"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"20.29","1":"20.29"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"20.63","1":"20.63"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"19.60","1":"19.60"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"19.41","1":"19.41"},{"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":"19.00","1":"19.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"19.00","1":"19.00"},{"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":"18.51","1":"18.51"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"18.72","1":"18.72"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"18.95","1":"18.95"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"18.30","1":"18.30"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"18.45","1":"18.45"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"18.03","1":"18.03"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"18.30","1":"18.30"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"18.25","1":"18.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"18.45","1":"18.45"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"18.35","1":"18.35"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"18.21","1":"18.21"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.39","1":"18.39"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"18.50","1":"18.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"18.48","1":"18.48"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"18.19","1":"18.19"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"18.50","1":"18.50"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"18.30","1":"18.30"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"18.49","1":"18.49"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"18.74","1":"18.74"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"18.45","1":"18.45"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"18.46","1":"18.46"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"19.10","1":"19.10"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"19.08","1":"19.08"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"18.50","1":"18.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"18.27","1":"18.27"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"18.50","1":"18.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"18.50","1":"18.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"18.25","1":"18.25"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"18.50","1":"18.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"19.44","1":"19.44"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"19.65","1":"19.65"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"19.14","1":"19.14"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"19.34","1":"19.34"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"19.31","1":"19.31"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"19.00","1":"19.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"19.64","1":"19.64"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"19.50","1":"19.50"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"21.00","1":"21.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"21.97","1":"21.97"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"22.02","1":"22.02"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"23.12","1":"23.12"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"24.27","1":"24.27"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"25.10","1":"25.10"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"26.18","1":"26.18"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"26.74","1":"26.74"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"25.60","1":"25.60"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"24.40","1":"24.40"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"23.46","1":"23.46"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"23.65","1":"23.65"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"24.27","1":"24.27"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"24.12","1":"24.12"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"24.50","1":"24.50"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"23.88","1":"23.88"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"23.59","1":"23.59"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"23.90","1":"23.90"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"22.89","1":"22.89"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"22.68","1":"22.68"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"22.94","1":"22.94"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"23.21","1":"23.21"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"23.42","1":"23.42"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"22.86","1":"22.86"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"22.81","1":"22.81"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"22.65","1":"22.65"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"22.04","1":"22.04"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"22.59","1":"22.59"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"22.59","1":"22.59"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"22.26","1":"22.26"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"22.61","1":"22.61"},{"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":"21.91","1":"21.91"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"22.02","1":"22.02"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"22.65","1":"22.65"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"22.10","1":"22.10"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"21.96","1":"21.96"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"23.05","1":"23.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"23.45","1":"23.45"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"23.50","1":"23.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"23.27","1":"23.27"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"23.21","1":"23.21"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"23.96","1":"23.96"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"23.97","1":"23.97"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"23.20","1":"23.20"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"22.20","1":"22.20"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"21.98","1":"21.98"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"21.57","1":"21.57"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"21.70","1":"21.70"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"21.70","1":"21.70"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"21.70","1":"21.70"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"22.32","1":"22.32"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"22.44","1":"22.44"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"22.93","1":"22.93"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"23.40","1":"23.40"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"22.60","1":"22.60"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"22.25","1":"22.25"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"22.75","1":"22.75"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"23.19","1":"23.19"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"22.60","1":"22.60"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"23.10","1":"23.10"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"22.78","1":"22.78"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"22.78","1":"22.78"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"22.23","1":"22.23"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.35","1":"22.35"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"22.73","1":"22.73"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"22.67","1":"22.67"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"23.04","1":"23.04"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.31","1":"22.31"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"22.57","1":"22.57"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"23.03","1":"23.03"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"23.69","1":"23.69"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"23.08","1":"23.08"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"22.75","1":"22.75"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"22.99","1":"22.99"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"22.71","1":"22.71"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"22.90","1":"22.90"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"22.90","1":"22.90"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"23.01","1":"23.01"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"23.10","1":"23.10"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"23.50","1":"23.50"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"23.70","1":"23.70"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"23.27","1":"23.27"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"23.60","1":"23.60"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"24.08","1":"24.08"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"24.52","1":"24.52"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"24.55","1":"24.55"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"24.89","1":"24.89"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"25.84","1":"25.84"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"26.00","1":"26.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"26.79","1":"26.79"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"26.55","1":"26.55"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"26.25","1":"26.25"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"26.25","1":"26.25"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"25.45","1":"25.45"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"25.26","1":"25.26"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"25.10","1":"25.10"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"25.10","1":"25.10"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"26.35","1":"26.35"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"26.00","1":"26.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"25.76","1":"25.76"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"26.00","1":"26.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"26.19","1":"26.19"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"26.50","1":"26.50"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"26.15","1":"26.15"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"25.90","1":"25.90"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"26.02","1":"26.02"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"26.89","1":"26.89"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"27.28","1":"27.28"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"27.00","1":"27.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"26.70","1":"26.70"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"26.70","1":"26.70"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"26.72","1":"26.72"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"26.68","1":"26.68"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"26.14","1":"26.14"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"25.93","1":"25.93"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"26.54","1":"26.54"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"26.48","1":"26.48"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"26.00","1":"26.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"26.93","1":"26.93"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"27.53","1":"27.53"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"27.12","1":"27.12"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"27.48","1":"27.48"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"26.88","1":"26.88"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"26.45","1":"26.45"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"26.50","1":"26.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"26.49","1":"26.49"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"26.98","1":"26.98"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"27.39","1":"27.39"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"27.54","1":"27.54"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"27.66","1":"27.66"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"28.13","1":"28.13"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"28.80","1":"28.80"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"29.11","1":"29.11"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"29.25","1":"29.25"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"29.14","1":"29.14"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"28.97","1":"28.97"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"28.50","1":"28.50"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"28.09","1":"28.09"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"28.60","1":"28.60"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"29.13","1":"29.13"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"30.58","1":"30.58"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"30.38","1":"30.38"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"30.81","1":"30.81"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"30.00","1":"30.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"29.77","1":"29.77"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"29.59","1":"29.59"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"31.06","1":"31.06"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"32.61","1":"32.61"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"34.24","1":"34.24"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"34.06","1":"34.06"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"34.53","1":"34.53"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"35.67","1":"35.67"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"35.50","1":"35.50"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"35.32","1":"35.32"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"35.00","1":"35.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"35.13","1":"35.13"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"35.00","1":"35.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"34.67","1":"34.67"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"34.31","1":"34.31"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"34.11","1":"34.11"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"35.56","1":"35.56"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"35.07","1":"35.07"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"34.99","1":"34.99"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"35.15","1":"35.15"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"35.49","1":"35.49"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"34.63","1":"34.63"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"34.66","1":"34.66"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"34.78","1":"34.78"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"34.60","1":"34.60"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"35.01","1":"35.01"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"34.98","1":"34.98"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"34.69","1":"34.69"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"34.79","1":"34.79"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"34.25","1":"34.25"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"32.68","1":"32.68"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"32.60","1":"32.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"32.64","1":"32.64"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"33.95","1":"33.95"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"33.98","1":"33.98"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"34.00","1":"34.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"34.98","1":"34.98"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"35.11","1":"35.11"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"34.43","1":"34.43"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"34.33","1":"34.33"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"33.83","1":"33.83"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"34.30","1":"34.30"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"34.39","1":"34.39"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"34.53","1":"34.53"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"34.50","1":"34.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"34.40","1":"34.40"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"34.01","1":"34.01"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"34.99","1":"34.99"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"36.73","1":"36.73"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"38.56","1":"38.56"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"39.34","1":"39.34"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"37.40","1":"37.40"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"37.50","1":"37.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"36.60","1":"36.60"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"36.15","1":"36.15"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"36.25","1":"36.25"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"36.41","1":"36.41"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"36.33","1":"36.33"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"36.68","1":"36.68"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"35.95","1":"35.95"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"34.25","1":"34.25"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"31.67","1":"31.67"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"31.85","1":"31.85"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"33.40","1":"33.40"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"33.75","1":"33.75"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"33.53","1":"33.53"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"33.49","1":"33.49"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"34.22","1":"34.22"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"33.30","1":"33.30"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"33.48","1":"33.48"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"33.84","1":"33.84"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"34.29","1":"34.29"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"34.19","1":"34.19"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"34.38","1":"34.38"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"34.75","1":"34.75"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"34.25","1":"34.25"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"33.67","1":"33.67"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"33.50","1":"33.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"33.05","1":"33.05"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"33.16","1":"33.16"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"33.50","1":"33.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"33.28","1":"33.28"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"33.31","1":"33.31"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"33.05","1":"33.05"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"33.21","1":"33.21"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"33.40","1":"33.40"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"33.94","1":"33.94"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"34.68","1":"34.68"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"33.74","1":"33.74"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"33.74","1":"33.74"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"33.25","1":"33.25"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"33.00","1":"33.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"32.91","1":"32.91"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"33.01","1":"33.01"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"33.55","1":"33.55"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"33.57","1":"33.57"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"33.91","1":"33.91"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"35.60","1":"35.60"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"37.38","1":"37.38"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"38.57","1":"38.57"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"37.75","1":"37.75"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"38.69","1":"38.69"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"40.26","1":"40.26"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"40.14","1":"40.14"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"38.29","1":"38.29"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"38.44","1":"38.44"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"38.67","1":"38.67"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"38.59","1":"38.59"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"38.92","1":"38.92"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"39.01","1":"39.01"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"39.13","1":"39.13"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"39.60","1":"39.60"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"40.77","1":"40.77"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"40.09","1":"40.09"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"40.92","1":"40.92"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"41.10","1":"41.10"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"41.16","1":"41.16"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"40.82","1":"40.82"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"40.87","1":"40.87"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"40.88","1":"40.88"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"39.16","1":"39.16"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"39.46","1":"39.46"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"39.88","1":"39.88"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"40.15","1":"40.15"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"40.51","1":"40.51"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"40.70","1":"40.70"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"40.42","1":"40.42"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"40.02","1":"40.02"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"41.46","1":"41.46"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"42.95","1":"42.95"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"45.09","1":"45.09"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"47.34","1":"47.34"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"49.70","1":"49.70"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"52.18","1":"52.18"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"52.39","1":"52.39"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"50.45","1":"50.45"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"51.26","1":"51.26"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"49.16","1":"49.16"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"48.54","1":"48.54"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"46.12","1":"46.12"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"46.72","1":"46.72"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"45.32","1":"45.32"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"45.23","1":"45.23"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"44.99","1":"44.99"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"46.39","1":"46.39"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"48.69","1":"48.69"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"49.23","1":"49.23"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"48.16","1":"48.16"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"49.15","1":"49.15"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"49.21","1":"49.21"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"50.89","1":"50.89"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"49.20","1":"49.20"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"48.09","1":"48.09"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"48.80","1":"48.80"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"49.04","1":"49.04"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"51.28","1":"51.28"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"51.10","1":"51.10"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"50.93","1":"50.93"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"51.36","1":"51.36"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"51.49","1":"51.49"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"53.47","1":"53.47"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"56.14","1":"56.14"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"56.55","1":"56.55"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"56.32","1":"56.32"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"55.63","1":"55.63"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"58.41","1":"58.41"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"61.33","1":"61.33"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"64.33","1":"64.33"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"67.54","1":"67.54"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"70.91","1":"70.91"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"72.09","1":"72.09"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"68.94","1":"68.94"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"72.38","1":"72.38"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"74.80","1":"74.80"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"71.06","1":"71.06"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"67.51","1":"67.51"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"64.14","1":"64.14"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"61.21","1":"61.21"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"60.02","1":"60.02"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"62.39","1":"62.39"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"60.57","1":"60.57"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"58.21","1":"58.21"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"57.80","1":"57.80"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"57.76","1":"57.76"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"55.61","1":"55.61"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"55.32","1":"55.32"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"55.06","1":"55.06"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"57.57","1":"57.57"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"59.45","1":"59.45"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"57.67","1":"57.67"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"59.45","1":"59.45"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"61.32","1":"61.32"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"64.38","1":"64.38"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"67.29","1":"67.29"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"68.83","1":"68.83"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"65.68","1":"65.68"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"62.40","1":"62.40"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"61.20","1":"61.20"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"62.98","1":"62.98"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"54.48","1":"54.48"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"53.07","1":"53.07"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"51.68","1":"51.68"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"49.74","1":"49.74"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"50.51","1":"50.51"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"48.84","1":"48.84"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"49.63","1":"49.63"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"52.11","1":"52.11"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"54.65","1":"54.65"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"55.68","1":"55.68"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"53.01","1":"53.01"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"53.38","1":"53.38"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"51.20","1":"51.20"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"51.24","1":"51.24"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"51.69","1":"51.69"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"50.09","1":"50.09"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"52.07","1":"52.07"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"53.40","1":"53.40"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"52.63","1":"52.63"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"51.53","1":"51.53"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"51.88","1":"51.88"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"51.43","1":"51.43"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"51.79","1":"51.79"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"49.21","1":"49.21"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"46.76","1":"46.76"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"46.36","1":"46.36"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"45.72","1":"45.72"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"45.93","1":"45.93"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"46.96","1":"46.96"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"46.56","1":"46.56"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"47.02","1":"47.02"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"47.05","1":"47.05"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"45.80","1":"45.80"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"45.55","1":"45.55"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"46.01","1":"46.01"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"47.99","1":"47.99"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"48.30","1":"48.30"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"48.00","1":"48.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"48.06","1":"48.06"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"48.64","1":"48.64"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"47.91","1":"47.91"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"47.95","1":"47.95"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"47.88","1":"47.88"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"47.23","1":"47.23"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"47.75","1":"47.75"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"49.64","1":"49.64"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"49.06","1":"49.06"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"49.43","1":"49.43"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"49.84","1":"49.84"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"49.76","1":"49.76"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"51.18","1":"51.18"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"49.95","1":"49.95"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"48.93","1":"48.93"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"48.77","1":"48.77"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"48.67","1":"48.67"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"48.47","1":"48.47"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"48.53","1":"48.53"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"46.63","1":"46.63"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"47.57","1":"47.57"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"46.01","1":"46.01"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"46.03","1":"46.03"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"46.22","1":"46.22"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"45.88","1":"45.88"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"46.33","1":"46.33"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"47.16","1":"47.16"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"47.95","1":"47.95"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"49.11","1":"49.11"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"48.20","1":"48.20"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"47.49","1":"47.49"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"48.63","1":"48.63"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"51.06","1":"51.06"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"51.70","1":"51.70"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"51.65","1":"51.65"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"50.00","1":"50.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"51.60","1":"51.60"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"53.53","1":"53.53"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"52.98","1":"52.98"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"55.05","1":"55.05"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"57.80","1":"57.80"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"60.43","1":"60.43"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"57.61","1":"57.61"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"56.16","1":"56.16"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"53.61","1":"53.61"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"54.41","1":"54.41"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"51.72","1":"51.72"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"50.59","1":"50.59"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"51.68","1":"51.68"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"51.83","1":"51.83"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"52.00","1":"52.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"53.41","1":"53.41"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"52.20","1":"52.20"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"50.77","1":"50.77"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"50.70","1":"50.70"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"52.01","1":"52.01"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"51.09","1":"51.09"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"50.44","1":"50.44"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"48.88","1":"48.88"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"49.68","1":"49.68"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"49.25","1":"49.25"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"49.02","1":"49.02"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"49.04","1":"49.04"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"49.31","1":"49.31"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"48.96","1":"48.96"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"48.42","1":"48.42"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"47.60","1":"47.60"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"47.87","1":"47.87"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"48.30","1":"48.30"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"48.32","1":"48.32"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"47.68","1":"47.68"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"48.17","1":"48.17"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"47.83","1":"47.83"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"47.81","1":"47.81"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"47.24","1":"47.24"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"48.06","1":"48.06"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"48.22","1":"48.22"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"49.64","1":"49.64"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"48.81","1":"48.81"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"48.86","1":"48.86"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"48.62","1":"48.62"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"48.80","1":"48.80"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"49.90","1":"49.90"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"49.27","1":"49.27"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"49.01","1":"49.01"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"48.93","1":"48.93"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"49.01","1":"49.01"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"48.68","1":"48.68"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"48.50","1":"48.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"46.98","1":"46.98"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"47.58","1":"47.58"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"47.64","1":"47.64"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"47.79","1":"47.79"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"47.62","1":"47.62"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"48.45","1":"48.45"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"48.30","1":"48.30"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"48.33","1":"48.33"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"49.02","1":"49.02"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"50.59","1":"50.59"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"51.04","1":"51.04"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"51.58","1":"51.58"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"50.92","1":"50.92"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"49.29","1":"49.29"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"48.99","1":"48.99"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"49.49","1":"49.49"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"48.24","1":"48.24"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"48.11","1":"48.11"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"48.00","1":"48.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"49.61","1":"49.61"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"47.72","1":"47.72"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"48.50","1":"48.50"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"48.01","1":"48.01"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"47.73","1":"47.73"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"47.29","1":"47.29"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"47.22","1":"47.22"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"47.26","1":"47.26"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"47.03","1":"47.03"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"46.95","1":"46.95"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"46.98","1":"46.98"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"47.56","1":"47.56"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"48.35","1":"48.35"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"48.99","1":"48.99"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"48.80","1":"48.80"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"49.74","1":"49.74"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"49.18","1":"49.18"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"48.97","1":"48.97"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"49.13","1":"49.13"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"48.94","1":"48.94"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"49.08","1":"49.08"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"49.15","1":"49.15"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"48.54","1":"48.54"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"48.81","1":"48.81"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"48.99","1":"48.99"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"48.39","1":"48.39"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"48.45","1":"48.45"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"48.31","1":"48.31"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"47.49","1":"47.49"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"46.90","1":"46.90"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"46.40","1":"46.40"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"46.82","1":"46.82"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"46.70","1":"46.70"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"46.92","1":"46.92"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"46.41","1":"46.41"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"45.72","1":"45.72"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"45.42","1":"45.42"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"43.90","1":"43.90"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"44.44","1":"44.44"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"44.96","1":"44.96"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"44.57","1":"44.57"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"43.96","1":"43.96"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"44.04","1":"44.04"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"43.83","1":"43.83"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"43.51","1":"43.51"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"44.12","1":"44.12"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"44.08","1":"44.08"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"44.09","1":"44.09"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"43.84","1":"43.84"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"44.09","1":"44.09"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"43.90","1":"43.90"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"43.75","1":"43.75"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"43.70","1":"43.70"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"43.46","1":"43.46"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"43.56","1":"43.56"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"43.65","1":"43.65"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"43.59","1":"43.59"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"43.77","1":"43.77"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"43.53","1":"43.53"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"43.68","1":"43.68"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"43.75","1":"43.75"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"45.75","1":"45.75"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"47.35","1":"47.35"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"46.86","1":"46.86"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"44.52","1":"44.52"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"44.24","1":"44.24"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"43.23","1":"43.23"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"43.48","1":"43.48"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"43.60","1":"43.60"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"41.42","1":"41.42"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"42.18","1":"42.18"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"42.52","1":"42.52"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"43.13","1":"43.13"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"43.03","1":"43.03"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"42.44","1":"42.44"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"42.67","1":"42.67"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"40.76","1":"40.76"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"38.88","1":"38.88"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"38.24","1":"38.24"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"36.89","1":"36.89"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"35.40","1":"35.40"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"34.92","1":"34.92"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"36.63","1":"36.63"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"36.25","1":"36.25"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"37.87","1":"37.87"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"38.16","1":"38.16"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"39.64","1":"39.64"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"38.28","1":"38.28"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"37.61","1":"37.61"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"37.48","1":"37.48"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"37.60","1":"37.60"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"38.86","1":"38.86"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"40.00","1":"40.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"40.87","1":"40.87"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"40.84","1":"40.84"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"40.60","1":"40.60"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"40.07","1":"40.07"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"39.30","1":"39.30"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"39.79","1":"39.79"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"41.55","1":"41.55"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"41.12","1":"41.12"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"40.80","1":"40.80"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"41.11","1":"41.11"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"39.79","1":"39.79"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"40.35","1":"40.35"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"40.31","1":"40.31"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"40.57","1":"40.57"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"42.59","1":"42.59"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"43.24","1":"43.24"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"42.76","1":"42.76"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"43.20","1":"43.20"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"43.55","1":"43.55"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"42.92","1":"42.92"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"43.48","1":"43.48"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"42.29","1":"42.29"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"42.42","1":"42.42"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"40.96","1":"40.96"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"41.52","1":"41.52"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"42.35","1":"42.35"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"41.78","1":"41.78"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"41.14","1":"41.14"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"41.65","1":"41.65"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"39.57","1":"39.57"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"37.93","1":"37.93"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"38.34","1":"38.34"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"38.71","1":"38.71"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"38.48","1":"38.48"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"40.40","1":"40.40"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"40.44","1":"40.44"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"40.06","1":"40.06"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"42.06","1":"42.06"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"43.72","1":"43.72"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"44.17","1":"44.17"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"45.57","1":"45.57"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"45.98","1":"45.98"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"44.45","1":"44.45"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"42.72","1":"42.72"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"44.85","1":"44.85"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"46.29","1":"46.29"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"47.59","1":"47.59"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"49.87","1":"49.87"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"49.60","1":"49.60"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"52.08","1":"52.08"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"54.68","1":"54.68"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"54.38","1":"54.38"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"54.80","1":"54.80"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"56.93","1":"56.93"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"56.19","1":"56.19"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"55.00","1":"55.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"55.41","1":"55.41"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"53.44","1":"53.44"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"52.74","1":"52.74"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"52.84","1":"52.84"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"52.47","1":"52.47"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.98","1":"49.98"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"50.04","1":"50.04"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"50.30","1":"50.30"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"50.67","1":"50.67"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"50.66","1":"50.66"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"50.78","1":"50.78"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"50.11","1":"50.11"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"49.18","1":"49.18"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"48.16","1":"48.16"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"48.25","1":"48.25"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"50.66","1":"50.66"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"51.04","1":"51.04"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"51.10","1":"51.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"51.32","1":"51.32"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"51.28","1":"51.28"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"52.28","1":"52.28"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"52.55","1":"52.55"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"52.14","1":"52.14"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"54.74","1":"54.74"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"56.03","1":"56.03"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"54.21","1":"54.21"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"56.85","1":"56.85"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"56.87","1":"56.87"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"58.21","1":"58.21"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"57.99","1":"57.99"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"58.51","1":"58.51"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"59.29","1":"59.29"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"59.33","1":"59.33"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"62.29","1":"62.29"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"62.41","1":"62.41"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"61.17","1":"61.17"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"58.19","1":"58.19"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"59.20","1":"59.20"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"62.08","1":"62.08"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"61.41","1":"61.41"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"60.98","1":"60.98"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"61.39","1":"61.39"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"61.35","1":"61.35"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"58.90","1":"58.90"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"59.26","1":"59.26"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"57.48","1":"57.48"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"57.86","1":"57.86"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"59.08","1":"59.08"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"58.55","1":"58.55"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"57.44","1":"57.44"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"58.20","1":"58.20"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"58.24","1":"58.24"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"57.71","1":"57.71"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"57.50","1":"57.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"55.00","1":"55.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"53.55","1":"53.55"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"52.02","1":"52.02"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"49.65","1":"49.65"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"50.51","1":"50.51"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"50.81","1":"50.81"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"51.40","1":"51.40"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"50.75","1":"50.75"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"50.50","1":"50.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"49.50","1":"49.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"48.66","1":"48.66"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"49.46","1":"49.46"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"50.43","1":"50.43"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"50.00","1":"50.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"50.02","1":"50.02"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"48.59","1":"48.59"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"46.97","1":"46.97"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"47.77","1":"47.77"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"47.99","1":"47.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"47.16","1":"47.16"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"46.62","1":"46.62"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"45.01","1":"45.01"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"42.76","1":"42.76"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"44.33","1":"44.33"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"45.89","1":"45.89"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"47.62","1":"47.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"48.42","1":"48.42"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"50.00","1":"50.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"48.38","1":"48.38"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"49.08","1":"49.08"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"48.95","1":"48.95"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"48.00","1":"48.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"47.50","1":"47.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"46.71","1":"46.71"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"47.82","1":"47.82"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"47.92","1":"47.92"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"48.84","1":"48.84"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"51.28","1":"51.28"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"53.84","1":"53.84"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"52.43","1":"52.43"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"49.81","1":"49.81"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"47.32","1":"47.32"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"47.02","1":"47.02"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"46.50","1":"46.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"46.60","1":"46.60"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"46.63","1":"46.63"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"48.10","1":"48.10"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"47.95","1":"47.95"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"49.32","1":"49.32"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"48.60","1":"48.60"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"49.30","1":"49.30"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"47.05","1":"47.05"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"47.22","1":"47.22"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"47.00","1":"47.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"49.33","1":"49.33"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"48.41","1":"48.41"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"47.25","1":"47.25"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"47.49","1":"47.49"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"47.01","1":"47.01"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"47.00","1":"47.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"46.95","1":"46.95"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"47.00","1":"47.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"47.00","1":"47.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"47.20","1":"47.20"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"47.28","1":"47.28"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"47.61","1":"47.61"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"48.75","1":"48.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"48.60","1":"48.60"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"48.50","1":"48.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"49.12","1":"49.12"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"49.73","1":"49.73"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"49.17","1":"49.17"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"49.39","1":"49.39"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"49.47","1":"49.47"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"48.99","1":"48.99"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"48.08","1":"48.08"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"48.40","1":"48.40"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"47.80","1":"47.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"48.04","1":"48.04"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"48.62","1":"48.62"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"48.15","1":"48.15"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"48.51","1":"48.51"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"47.15","1":"47.15"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"49.50","1":"49.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"51.97","1":"51.97"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"54.56","1":"54.56"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"57.28","1":"57.28"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"60.14","1":"60.14"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"63.14","1":"63.14"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"63.10","1":"63.10"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"65.85","1":"65.85"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"69.14","1":"69.14"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"71.94","1":"71.94"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"75.53","1":"75.53"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"79.30","1":"79.30"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"83.26","1":"83.26"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"82.31","1":"82.31"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"86.42","1":"86.42"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"87.07","1":"87.07"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"88.13","1":"88.13"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"84.12","1":"84.12"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"88.32","1":"88.32"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"89.94","1":"89.94"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"89.40","1":"89.40"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"85.61","1":"85.61"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"84.53","1":"84.53"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"84.04","1":"84.04"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"88.24","1":"88.24"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"92.65","1":"92.65"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"97.28","1":"97.28"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"96.01","1":"96.01"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"95.08","1":"95.08"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"98.39","1":"98.39"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"100.94","1":"100.94"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"104.41","1":"104.41"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"104.91","1":"104.91"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"110.15","1":"110.15"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"115.65","1":"115.65"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"121.43","1":"121.43"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"115.36","1":"115.36"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"113.28","1":"113.28"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"107.74","1":"107.74"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"103.41","1":"103.41"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"105.67","1":"105.67"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"110.95","1":"110.95"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"111.45","1":"111.45"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"109.04","1":"109.04"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"107.10","1":"107.10"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"104.18","1":"104.18"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"98.98","1":"98.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"101.93","1":"101.93"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"100.61","1":"100.61"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"100.77","1":"100.77"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"101.92","1":"101.92"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"100.02","1":"100.02"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"99.69","1":"99.69"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"101.94","1":"101.94"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"101.31","1":"101.31"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"97.34","1":"97.34"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"86.57","1":"86.57"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"86.25","1":"86.25"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"88.45","1":"88.45"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"87.24","1":"87.24"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"82.88","1":"82.88"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"83.02","1":"83.02"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"82.67","1":"82.67"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"84.50","1":"84.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"81.75","1":"81.75"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"81.96","1":"81.96"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"80.67","1":"80.67"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"79.35","1":"79.35"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"83.31","1":"83.31"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"87.47","1":"87.47"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"91.84","1":"91.84"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"93.90","1":"93.90"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"91.34","1":"91.34"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"91.74","1":"91.74"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"94.77","1":"94.77"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"99.50","1":"99.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"104.47","1":"104.47"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"109.54","1":"109.54"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"104.17","1":"104.17"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"104.68","1":"104.68"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"102.81","1":"102.81"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"103.82","1":"103.82"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"109.01","1":"109.01"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"110.73","1":"110.73"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"107.53","1":"107.53"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"106.22","1":"106.22"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"111.53","1":"111.53"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"117.10","1":"117.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"111.63","1":"111.63"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"112.12","1":"112.12"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"117.72","1":"117.72"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"123.60","1":"123.60"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"122.43","1":"122.43"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"128.33","1":"128.33"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"128.72","1":"128.72"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"125.59","1":"125.59"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"125.99","1":"125.99"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"127.04","1":"127.04"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"125.12","1":"125.12"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"119.66","1":"119.66"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"115.65","1":"115.65"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"119.86","1":"119.86"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"117.07","1":"117.07"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"114.05","1":"114.05"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"108.35","1":"108.35"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"113.60","1":"113.60"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"117.87","1":"117.87"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"117.39","1":"117.39"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"116.72","1":"116.72"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"118.62","1":"118.62"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"121.96","1":"121.96"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"120.59","1":"120.59"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"118.88","1":"118.88"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"114.91","1":"114.91"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"116.77","1":"116.77"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"116.65","1":"116.65"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"119.06","1":"119.06"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"121.46","1":"121.46"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"126.45","1":"126.45"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"126.29","1":"126.29"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"122.22","1":"122.22"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"121.75","1":"121.75"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"120.66","1":"120.66"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"119.12","1":"119.12"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"124.37","1":"124.37"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"125.86","1":"125.86"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"121.90","1":"121.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"122.23","1":"122.23"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"121.35","1":"121.35"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"121.70","1":"121.70"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"119.42","1":"119.42"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"121.21","1":"121.21"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"127.17","1":"127.17"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"124.00","1":"124.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"120.20","1":"120.20"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"122.37","1":"122.37"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"124.57","1":"124.57"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"129.37","1":"129.37"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"132.04","1":"132.04"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"129.98","1":"129.98"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"128.27","1":"128.27"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"128.51","1":"128.51"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"128.04","1":"128.04"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"128.32","1":"128.32"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"128.98","1":"128.98"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"134.75","1":"134.75"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"134.83","1":"134.83"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"133.04","1":"133.04"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"133.32","1":"133.32"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"132.81","1":"132.81"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"133.00","1":"133.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"132.13","1":"132.13"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"128.74","1":"128.74"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"127.00","1":"127.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"123.99","1":"123.99"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"125.36","1":"125.36"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"125.09","1":"125.09"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"121.80","1":"121.80"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"118.51","1":"118.51"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"115.02","1":"115.02"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"110.81","1":"110.81"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"112.43","1":"112.43"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"115.81","1":"115.81"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"118.53","1":"118.53"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"121.30","1":"121.30"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"120.09","1":"120.09"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"118.78","1":"118.78"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"120.25","1":"120.25"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"119.07","1":"119.07"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"118.95","1":"118.95"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"123.48","1":"123.48"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"122.87","1":"122.87"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"121.63","1":"121.63"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"120.01","1":"120.01"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"119.43","1":"119.43"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"119.60","1":"119.60"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"119.49","1":"119.49"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"117.60","1":"117.60"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"117.05","1":"117.05"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"116.98","1":"116.98"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"119.93","1":"119.93"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"118.82","1":"118.82"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"118.02","1":"118.02"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"117.96","1":"117.96"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"118.01","1":"118.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"117.94","1":"117.94"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"116.72","1":"116.72"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"117.58","1":"117.58"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"116.71","1":"116.71"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"117.97","1":"117.97"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"116.49","1":"116.49"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"119.99","1":"119.99"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"118.99","1":"118.99"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"119.14","1":"119.14"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"116.26","1":"116.26"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"115.51","1":"115.51"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"114.96","1":"114.96"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"116.72","1":"116.72"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"117.10","1":"117.10"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"115.43","1":"115.43"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"114.90","1":"114.90"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"114.10","1":"114.10"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"113.94","1":"113.94"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"115.24","1":"115.24"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"114.85","1":"114.85"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"114.68","1":"114.68"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"116.86","1":"116.86"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"122.35","1":"122.35"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"120.91","1":"120.91"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"118.47","1":"118.47"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"117.81","1":"117.81"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"119.71","1":"119.71"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"119.42","1":"119.42"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"121.01","1":"121.01"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"126.99","1":"126.99"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"128.50","1":"128.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"129.67","1":"129.67"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"131.26","1":"131.26"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"129.70","1":"129.70"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"130.05","1":"130.05"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"129.41","1":"129.41"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"129.22","1":"129.22"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"128.08","1":"128.08"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"123.95","1":"123.95"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"126.49","1":"126.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"131.66","1":"131.66"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"128.65","1":"128.65"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"129.65","1":"129.65"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"129.58","1":"129.58"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"126.27","1":"126.27"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"124.30","1":"124.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"124.94","1":"124.94"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"126.94","1":"126.94"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"128.33","1":"128.33"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"128.07","1":"128.07"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"128.45","1":"128.45"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"125.93","1":"125.93"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"123.96","1":"123.96"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"122.64","1":"122.64"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"123.19","1":"123.19"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"121.56","1":"121.56"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"121.02","1":"121.02"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"121.14","1":"121.14"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"122.51","1":"122.51"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"121.40","1":"121.40"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"119.33","1":"119.33"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"117.85","1":"117.85"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"111.67","1":"111.67"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"110.96","1":"110.96"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"110.88","1":"110.88"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"114.18","1":"114.18"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"114.61","1":"114.61"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"116.02","1":"116.02"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"120.28","1":"120.28"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"125.48","1":"125.48"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"124.36","1":"124.36"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"126.23","1":"126.23"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"127.69","1":"127.69"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"125.24","1":"125.24"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"126.04","1":"126.04"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"129.27","1":"129.27"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"127.78","1":"127.78"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"126.07","1":"126.07"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"126.15","1":"126.15"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"125.90","1":"125.90"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"125.32","1":"125.32"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"123.91","1":"123.91"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"123.65","1":"123.65"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"120.13","1":"120.13"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"121.08","1":"121.08"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"121.56","1":"121.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"123.71","1":"123.71"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"129.66","1":"129.66"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"130.04","1":"130.04"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"133.16","1":"133.16"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"135.06","1":"135.06"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"137.19","1":"137.19"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"132.66","1":"132.66"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"130.83","1":"130.83"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"126.64","1":"126.64"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"125.08","1":"125.08"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"125.00","1":"125.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"125.00","1":"125.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"124.15","1":"124.15"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"123.74","1":"123.74"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"123.96","1":"123.96"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"126.13","1":"126.13"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"126.55","1":"126.55"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"126.03","1":"126.03"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"126.57","1":"126.57"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"126.66","1":"126.66"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"126.42","1":"126.42"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"125.05","1":"125.05"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"124.21","1":"124.21"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"125.48","1":"125.48"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"126.55","1":"126.55"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"127.11","1":"127.11"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"126.28","1":"126.28"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"126.01","1":"126.01"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"125.46","1":"125.46"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"125.41","1":"125.41"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"126.34","1":"126.34"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"122.44","1":"122.44"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"123.39","1":"123.39"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"121.71","1":"121.71"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"121.97","1":"121.97"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"121.80","1":"121.80"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"123.72","1":"123.72"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"123.65","1":"123.65"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"126.01","1":"126.01"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"132.31","1":"132.31"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"132.25","1":"132.25"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"133.00","1":"133.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"134.67","1":"134.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"135.80","1":"135.80"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"142.59","1":"142.59"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"149.71","1":"149.71"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"155.05","1":"155.05"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"155.86","1":"155.86"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"151.05","1":"151.05"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"155.09","1":"155.09"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"150.68","1":"150.68"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"148.81","1":"148.81"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"144.04","1":"144.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"144.78","1":"144.78"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"142.30","1":"142.30"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"141.38","1":"141.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"139.05","1":"139.05"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"139.09","1":"139.09"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"146.04","1":"146.04"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"149.74","1":"149.74"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"149.23","1":"149.23"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"148.29","1":"148.29"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"150.97","1":"150.97"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"150.55","1":"150.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"148.13","1":"148.13"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"149.24","1":"149.24"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"146.43","1":"146.43"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"143.09","1":"143.09"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"143.05","1":"143.05"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"143.01","1":"143.01"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"143.62","1":"143.62"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"143.75","1":"143.75"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"145.01","1":"145.01"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"143.31","1":"143.31"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"143.99","1":"143.99"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"142.12","1":"142.12"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"141.59","1":"141.59"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"144.47","1":"144.47"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"144.89","1":"144.89"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"143.31","1":"143.31"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"142.21","1":"142.21"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"141.92","1":"141.92"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"141.67","1":"141.67"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"142.90","1":"142.90"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"144.44","1":"144.44"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"143.18","1":"143.18"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"143.86","1":"143.86"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"146.97","1":"146.97"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"144.12","1":"144.12"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"151.32","1":"151.32"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"157.66","1":"157.66"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"157.77","1":"157.77"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"157.48","1":"157.48"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"150.49","1":"150.49"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"147.74","1":"147.74"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"147.91","1":"147.91"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"148.49","1":"148.49"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"150.36","1":"150.36"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"153.16","1":"153.16"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"153.44","1":"153.44"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"154.18","1":"154.18"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"161.21","1":"161.21"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"165.12","1":"165.12"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"167.10","1":"167.10"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"167.77","1":"167.77"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"171.75","1":"171.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"171.49","1":"171.49"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"171.01","1":"171.01"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"173.82","1":"173.82"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"172.55","1":"172.55"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"180.78","1":"180.78"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"179.43","1":"179.43"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"181.10","1":"181.10"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"188.83","1":"188.83"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"185.92","1":"185.92"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"182.97","1":"182.97"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"192.11","1":"192.11"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"198.56","1":"198.56"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"204.75","1":"204.75"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"214.98","1":"214.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"216.34","1":"216.34"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"205.53","1":"205.53"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"198.74","1":"198.74"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"208.67","1":"208.67"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"218.80","1":"218.80"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"215.15","1":"215.15"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"212.79","1":"212.79"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"213.65","1":"213.65"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"208.13","1":"208.13"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"209.84","1":"209.84"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"205.77","1":"205.77"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"199.67","1":"199.67"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"207.74","1":"207.74"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"206.23","1":"206.23"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"208.26","1":"208.26"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"218.11","1":"218.11"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"211.33","1":"211.33"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"216.76","1":"216.76"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"211.40","1":"211.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"212.40","1":"212.40"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"211.23","1":"211.23"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"205.61","1":"205.61"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"211.39","1":"211.39"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"221.95","1":"221.95"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"233.04","1":"233.04"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"240.24","1":"240.24"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"236.26","1":"236.26"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"235.66","1":"235.66"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"247.03","1":"247.03"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"239.44","1":"239.44"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"242.21","1":"242.21"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"240.54","1":"240.54"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"237.48","1":"237.48"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"239.87","1":"239.87"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"237.61","1":"237.61"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"235.48","1":"235.48"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"236.09","1":"236.09"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"239.64","1":"239.64"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"245.20","1":"245.20"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"243.76","1":"243.76"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"240.85","1":"240.85"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"247.53","1":"247.53"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"252.32","1":"252.32"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"245.10","1":"245.10"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"250.30","1":"250.30"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"251.88","1":"251.88"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"256.49","1":"256.49"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"245.53","1":"245.53"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"241.70","1":"241.70"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"243.46","1":"243.46"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"242.15","1":"242.15"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"244.98","1":"244.98"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"252.33","1":"252.33"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"247.77","1":"247.77"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"243.41","1":"243.41"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"237.75","1":"237.75"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"227.04","1":"227.04"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"237.78","1":"237.78"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"239.77","1":"239.77"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"251.75","1":"251.75"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"253.34","1":"253.34"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"244.91","1":"244.91"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"236.69","1":"236.69"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"236.24","1":"236.24"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"224.46","1":"224.46"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"214.44","1":"214.44"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"225.16","1":"225.16"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"236.41","1":"236.41"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"245.08","1":"245.08"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"251.37","1":"251.37"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"246.55","1":"246.55"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"253.69","1":"253.69"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"255.06","1":"255.06"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"267.81","1":"267.81"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"266.54","1":"266.54"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"265.83","1":"265.83"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"267.55","1":"267.55"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"260.46","1":"260.46"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"260.47","1":"260.47"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"267.00","1":"267.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"277.48","1":"277.48"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"275.16","1":"275.16"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"281.81","1":"281.81"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"283.07","1":"283.07"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"275.92","1":"275.92"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"264.85","1":"264.85"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"268.93","1":"268.93"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"256.87","1":"256.87"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"251.62","1":"251.62"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"264.20","1":"264.20"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"259.16","1":"259.16"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"263.20","1":"263.20"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"259.82","1":"259.82"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"255.08","1":"255.08"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"242.33","1":"242.33"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"243.95","1":"243.95"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"235.29","1":"235.29"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"235.16","1":"235.16"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"232.40","1":"232.40"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"225.53","1":"225.53"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"214.49","1":"214.49"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"220.04","1":"220.04"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"230.60","1":"230.60"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"227.26","1":"227.26"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"238.57","1":"238.57"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"225.44","1":"225.44"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"226.79","1":"226.79"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"216.24","1":"216.24"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"215.61","1":"215.61"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"219.74","1":"219.74"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"229.41","1":"229.41"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"217.94","1":"217.94"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"211.14","1":"211.14"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"204.81","1":"204.81"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"205.43","1":"205.43"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"206.47","1":"206.47"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"216.53","1":"216.53"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"214.80","1":"214.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"214.85","1":"214.85"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"217.02","1":"217.02"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"216.84","1":"216.84"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"220.89","1":"220.89"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"217.46","1":"217.46"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"216.05","1":"216.05"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"220.65","1":"220.65"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"220.40","1":"220.40"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"227.67","1":"227.67"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"229.37","1":"229.37"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"224.98","1":"224.98"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"224.93","1":"224.93"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"221.30","1":"221.30"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"215.43","1":"215.43"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"220.48","1":"220.48"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"214.79","1":"214.79"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"208.05","1":"208.05"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"197.65","1":"197.65"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"191.02","1":"191.02"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"183.50","1":"183.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"183.78","1":"183.78"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"174.65","1":"174.65"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"170.09","1":"170.09"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"175.71","1":"175.71"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"170.01","1":"170.01"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"173.74","1":"173.74"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"173.53","1":"173.53"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"166.50","1":"166.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"163.66","1":"163.66"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"165.95","1":"165.95"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"170.23","1":"170.23"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"167.74","1":"167.74"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"166.41","1":"166.41"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"163.02","1":"163.02"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"155.15","1":"155.15"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"147.47","1":"147.47"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"153.80","1":"153.80"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"158.98","1":"158.98"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"158.75","1":"158.75"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"158.10","1":"158.10"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"164.84","1":"164.84"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"169.83","1":"169.83"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"167.60","1":"167.60"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"168.07","1":"168.07"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"161.06","1":"161.06"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"162.40","1":"162.40"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"159.33","1":"159.33"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"160.80","1":"160.80"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"158.19","1":"158.19"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"153.90","1":"153.90"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"146.21","1":"146.21"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"138.91","1":"138.91"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"132.50","1":"132.50"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"134.59","1":"134.59"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"130.58","1":"130.58"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"128.49","1":"128.49"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"123.02","1":"123.02"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"118.08","1":"118.08"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"113.65","1":"113.65"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"119.33","1":"119.33"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"123.67","1":"123.67"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"122.29","1":"122.29"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"127.96","1":"127.96"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"132.97","1":"132.97"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"134.75","1":"134.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"132.11","1":"132.11"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"135.82","1":"135.82"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"130.01","1":"130.01"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"128.63","1":"128.63"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"125.75","1":"125.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"120.00","1":"120.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"125.59","1":"125.59"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"124.40","1":"124.40"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"127.99","1":"127.99"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"126.46","1":"126.46"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"122.87","1":"122.87"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"129.01","1":"129.01"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"133.29","1":"133.29"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"137.20","1":"137.20"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"132.69","1":"132.69"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"130.96","1":"130.96"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"130.35","1":"130.35"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"131.29","1":"131.29"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"133.22","1":"133.22"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"130.72","1":"130.72"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"129.98","1":"129.98"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"130.83","1":"130.83"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"129.66","1":"129.66"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"130.01","1":"130.01"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"130.00","1":"130.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"127.96","1":"127.96"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"129.00","1":"129.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"129.07","1":"129.07"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"129.39","1":"129.39"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"127.91","1":"127.91"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"125.21","1":"125.21"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"119.03","1":"119.03"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"115.01","1":"115.01"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"109.26","1":"109.26"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"105.23","1":"105.23"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"107.76","1":"107.76"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"113.14","1":"113.14"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"111.66","1":"111.66"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"111.00","1":"111.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"111.32","1":"111.32"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"110.01","1":"110.01"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"115.51","1":"115.51"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"121.04","1":"121.04"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"121.19","1":"121.19"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"126.90","1":"126.90"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"125.59","1":"125.59"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"127.31","1":"127.31"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"127.56","1":"127.56"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"126.61","1":"126.61"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"125.93","1":"125.93"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"127.38","1":"127.38"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"132.69","1":"132.69"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"139.32","1":"139.32"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"146.28","1":"146.28"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"153.59","1":"153.59"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"159.34","1":"159.34"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"157.32","1":"157.32"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"150.27","1":"150.27"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"153.45","1":"153.45"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"155.75","1":"155.75"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"156.98","1":"156.98"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"155.29","1":"155.29"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"159.32","1":"159.32"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"156.75","1":"156.75"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"164.07","1":"164.07"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"160.79","1":"160.79"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"157.51","1":"157.51"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"154.46","1":"154.46"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"150.58","1":"150.58"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"145.22","1":"145.22"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"151.57","1":"151.57"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"150.23","1":"150.23"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"147.41","1":"147.41"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"143.73","1":"143.73"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"140.75","1":"140.75"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"144.18","1":"144.18"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"143.06","1":"143.06"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"142.91","1":"142.91"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"138.95","1":"138.95"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"138.07","1":"138.07"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"140.16","1":"140.16"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"138.64","1":"138.64"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"137.73","1":"137.73"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"136.07","1":"136.07"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"138.37","1":"138.37"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"136.62","1":"136.62"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"135.45","1":"135.45"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"133.28","1":"133.28"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"134.93","1":"134.93"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"136.45","1":"136.45"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"133.61","1":"133.61"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"131.97","1":"131.97"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"132.65","1":"132.65"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"130.99","1":"130.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"129.39","1":"129.39"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"126.16","1":"126.16"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"127.92","1":"127.92"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"130.06","1":"130.06"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"130.90","1":"130.90"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"128.50","1":"128.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"127.46","1":"127.46"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"128.81","1":"128.81"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"129.61","1":"129.61"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"128.22","1":"128.22"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"126.10","1":"126.10"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"125.78","1":"125.78"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"126.29","1":"126.29"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"126.24","1":"126.24"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"126.00","1":"126.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"126.51","1":"126.51"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"128.18","1":"128.18"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"127.46","1":"127.46"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"126.45","1":"126.45"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"126.48","1":"126.48"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"125.10","1":"125.10"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"128.03","1":"128.03"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"132.54","1":"132.54"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"129.68","1":"129.68"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"129.71","1":"129.71"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"128.29","1":"128.29"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"126.96","1":"126.96"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"127.32","1":"127.32"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"126.96","1":"126.96"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"125.96","1":"125.96"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"124.59","1":"124.59"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"126.30","1":"126.30"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"125.45","1":"125.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"122.12","1":"122.12"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"116.25","1":"116.25"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"112.98","1":"112.98"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"113.03","1":"113.03"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"112.87","1":"112.87"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"114.00","1":"114.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"115.50","1":"115.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"113.79","1":"113.79"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"112.98","1":"112.98"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"110.24","1":"110.24"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"109.71","1":"109.71"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"107.15","1":"107.15"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"101.80","1":"101.80"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"99.66","1":"99.66"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"97.24","1":"97.24"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"96.02","1":"96.02"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"93.10","1":"93.10"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"97.75","1":"97.75"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"102.63","1":"102.63"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"101.30","1":"101.30"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"99.70","1":"99.70"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"96.42","1":"96.42"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"97.09","1":"97.09"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"98.95","1":"98.95"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"100.01","1":"100.01"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"99.83","1":"99.83"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"98.82","1":"98.82"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"99.48","1":"99.48"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"98.95","1":"98.95"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"101.95","1":"101.95"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"101.18","1":"101.18"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"99.83","1":"99.83"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"94.89","1":"94.89"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"96.66","1":"96.66"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"97.53","1":"97.53"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"98.00","1":"98.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"96.76","1":"96.76"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"96.37","1":"96.37"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"92.61","1":"92.61"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"89.79","1":"89.79"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"91.10","1":"91.10"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"89.84","1":"89.84"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"89.85","1":"89.85"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"91.17","1":"91.17"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"91.49","1":"91.49"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"91.00","1":"91.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"86.50","1":"86.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"87.00","1":"87.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"87.00","1":"87.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"82.80","1":"82.80"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"82.90","1":"82.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"82.22","1":"82.22"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"85.03","1":"85.03"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"89.28","1":"89.28"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"89.00","1":"89.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"85.79","1":"85.79"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"88.40","1":"88.40"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"92.44","1":"92.44"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"90.12","1":"90.12"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"85.88","1":"85.88"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"90.17","1":"90.17"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"94.66","1":"94.66"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"99.39","1":"99.39"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"101.85","1":"101.85"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"96.76","1":"96.76"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"91.93","1":"91.93"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"88.39","1":"88.39"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"88.79","1":"88.79"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"89.42","1":"89.42"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"89.15","1":"89.15"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"88.46","1":"88.46"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"87.95","1":"87.95"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"84.99","1":"84.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"85.02","1":"85.02"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"82.09","1":"82.09"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"83.00","1":"83.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"82.02","1":"82.02"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"81.73","1":"81.73"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"82.05","1":"82.05"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"82.57","1":"82.57"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"82.07","1":"82.07"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"80.67","1":"80.67"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"80.93","1":"80.93"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"80.89","1":"80.89"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"80.27","1":"80.27"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"80.00","1":"80.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"79.00","1":"79.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"75.88","1":"75.88"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"74.99","1":"74.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"72.02","1":"72.02"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"72.38","1":"72.38"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"71.15","1":"71.15"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"73.10","1":"73.10"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"72.27","1":"72.27"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"70.02","1":"70.02"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"73.52","1":"73.52"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"74.06","1":"74.06"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"72.60","1":"72.60"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"73.29","1":"73.29"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"73.82","1":"73.82"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"76.47","1":"76.47"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"76.52","1":"76.52"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"74.39","1":"74.39"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"73.00","1":"73.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"71.57","1":"71.57"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"68.73","1":"68.73"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"65.94","1":"65.94"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"62.65","1":"62.65"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"61.64","1":"61.64"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"62.46","1":"62.46"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"60.26","1":"60.26"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"57.39","1":"57.39"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"54.64","1":"54.64"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"54.30","1":"54.30"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"57.00","1":"57.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"57.05","1":"57.05"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"58.85","1":"58.85"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"60.03","1":"60.03"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"57.11","1":"57.11"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"59.96","1":"59.96"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"61.15","1":"61.15"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"62.37","1":"62.37"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"62.93","1":"62.93"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"60.16","1":"60.16"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"62.33","1":"62.33"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"62.62","1":"62.62"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"61.47","1":"61.47"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"59.66","1":"59.66"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"57.08","1":"57.08"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"58.97","1":"58.97"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"57.57","1":"57.57"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"57.29","1":"57.29"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"54.57","1":"54.57"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"55.61","1":"55.61"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"56.96","1":"56.96"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"58.14","1":"58.14"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"60.79","1":"60.79"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"63.82","1":"63.82"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"67.01","1":"67.01"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"68.75","1":"68.75"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"68.33","1":"68.33"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"65.64","1":"65.64"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"67.47","1":"67.47"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"66.94","1":"66.94"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"65.07","1":"65.07"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"61.82","1":"61.82"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"58.75","1":"58.75"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"60.28","1":"60.28"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"61.06","1":"61.06"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"60.00","1":"60.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"61.22","1":"61.22"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"62.16","1":"62.16"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"62.69","1":"62.69"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"61.39","1":"61.39"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"58.79","1":"58.79"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"59.50","1":"59.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"58.55","1":"58.55"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"58.23","1":"58.23"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"56.83","1":"56.83"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"57.55","1":"57.55"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"56.73","1":"56.73"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"59.10","1":"59.10"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"56.99","1":"56.99"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"54.15","1":"54.15"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"55.56","1":"55.56"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"56.97","1":"56.97"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"55.37","1":"55.37"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"54.25","1":"54.25"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"53.85","1":"53.85"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"54.04","1":"54.04"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"54.91","1":"54.91"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"54.14","1":"54.14"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"53.96","1":"53.96"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"53.35","1":"53.35"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"54.10","1":"54.10"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"53.78","1":"53.78"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"53.39","1":"53.39"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"51.68","1":"51.68"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"51.53","1":"51.53"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"52.77","1":"52.77"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"53.08","1":"53.08"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"53.52","1":"53.52"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"53.51","1":"53.51"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"52.61","1":"52.61"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"54.17","1":"54.17"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"54.35","1":"54.35"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"53.81","1":"53.81"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"52.81","1":"52.81"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"55.45","1":"55.45"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"58.22","1":"58.22"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"57.48","1":"57.48"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"57.62","1":"57.62"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"55.85","1":"55.85"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"54.04","1":"54.04"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"54.56","1":"54.56"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"54.15","1":"54.15"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"53.50","1":"53.50"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"53.70","1":"53.70"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"51.98","1":"51.98"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"52.00","1":"52.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"52.68","1":"52.68"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"52.00","1":"52.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"52.05","1":"52.05"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"52.02","1":"52.02"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"50.46","1":"50.46"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"50.60","1":"50.60"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"49.90","1":"49.90"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"47.83","1":"47.83"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"48.00","1":"48.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"47.99","1":"47.99"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"47.03","1":"47.03"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"46.75","1":"46.75"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"46.02","1":"46.02"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"47.75","1":"47.75"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"47.00","1":"47.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"45.75","1":"45.75"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"43.47","1":"43.47"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"42.44","1":"42.44"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"41.70","1":"41.70"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"40.13","1":"40.13"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"40.65","1":"40.65"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"40.15","1":"40.15"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"38.55","1":"38.55"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"38.36","1":"38.36"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"40.21","1":"40.21"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"38.48","1":"38.48"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"38.79","1":"38.79"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"38.10","1":"38.10"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"37.93","1":"37.93"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"38.40","1":"38.40"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"38.17","1":"38.17"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"39.50","1":"39.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"40.10","1":"40.10"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"39.96","1":"39.96"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"39.50","1":"39.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"40.06","1":"40.06"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"40.85","1":"40.85"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"41.59","1":"41.59"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"41.50","1":"41.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"40.06","1":"40.06"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"40.00","1":"40.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"39.51","1":"39.51"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"37.65","1":"37.65"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"37.54","1":"37.54"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"36.25","1":"36.25"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"36.50","1":"36.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"38.32","1":"38.32"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"37.73","1":"37.73"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"36.77","1":"36.77"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"35.51","1":"35.51"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"35.00","1":"35.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"34.51","1":"34.51"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"35.31","1":"35.31"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"33.84","1":"33.84"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"33.70","1":"33.70"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"32.02","1":"32.02"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"30.42","1":"30.42"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"28.91","1":"28.91"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"30.35","1":"30.35"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"28.84","1":"28.84"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"27.40","1":"27.40"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"28.18","1":"28.18"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"29.58","1":"29.58"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"31.05","1":"31.05"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"30.45","1":"30.45"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"29.96","1":"29.96"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"28.96","1":"28.96"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"30.40","1":"30.40"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"31.92","1":"31.92"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"32.55","1":"32.55"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"34.17","1":"34.17"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"35.11","1":"35.11"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"34.04","1":"34.04"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"35.11","1":"35.11"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"36.28","1":"36.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"37.81","1":"37.81"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"39.11","1":"39.11"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"40.31","1":"40.31"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"39.07","1":"39.07"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"39.50","1":"39.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"37.61","1":"37.61"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"36.77","1":"36.77"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"37.39","1":"37.39"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"36.32","1":"36.32"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"36.04","1":"36.04"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"37.78","1":"37.78"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"38.76","1":"38.76"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"38.92","1":"38.92"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"39.30","1":"39.30"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"37.52","1":"37.52"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"36.74","1":"36.74"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"36.01","1":"36.01"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"35.95","1":"35.95"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"37.30","1":"37.30"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"38.47","1":"38.47"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"36.55","1":"36.55"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"36.61","1":"36.61"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"37.17","1":"37.17"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"38.01","1":"38.01"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"36.11","1":"36.11"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"37.19","1":"37.19"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"37.48","1":"37.48"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"38.89","1":"38.89"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"39.16","1":"39.16"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"38.01","1":"38.01"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"36.21","1":"36.21"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"35.26","1":"35.26"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"36.00","1":"36.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"36.00","1":"36.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"34.90","1":"34.90"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"35.00","1":"35.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"33.33","1":"33.33"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"31.76","1":"31.76"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"30.25","1":"30.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"29.15","1":"29.15"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"27.81","1":"27.81"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"29.11","1":"29.11"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"30.56","1":"30.56"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"32.08","1":"32.08"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"33.68","1":"33.68"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"35.36","1":"35.36"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"33.65","1":"33.65"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"34.31","1":"34.31"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"35.02","1":"35.02"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"34.64","1":"34.64"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"34.05","1":"34.05"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"34.58","1":"34.58"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"34.49","1":"34.49"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"35.73","1":"35.73"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"35.67","1":"35.67"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"35.67","1":"35.67"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"35.48","1":"35.48"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"35.69","1":"35.69"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"37.47","1":"37.47"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"37.78","1":"37.78"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"38.39","1":"38.39"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"38.85","1":"38.85"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"39.30","1":"39.30"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"38.75","1":"38.75"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"37.50","1":"37.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"39.16","1":"39.16"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"40.99","1":"40.99"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"42.10","1":"42.10"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"41.82","1":"41.82"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"43.39","1":"43.39"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"43.56","1":"43.56"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"44.76","1":"44.76"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"46.40","1":"46.40"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"45.31","1":"45.31"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"45.07","1":"45.07"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"42.82","1":"42.82"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"41.88","1":"41.88"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"41.66","1":"41.66"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"41.89","1":"41.89"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"41.02","1":"41.02"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"41.50","1":"41.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"42.18","1":"42.18"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"42.23","1":"42.23"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"41.90","1":"41.90"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"41.59","1":"41.59"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"42.07","1":"42.07"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"43.37","1":"43.37"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"43.97","1":"43.97"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"44.22","1":"44.22"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"43.46","1":"43.46"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"42.11","1":"42.11"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"41.83","1":"41.83"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"42.47","1":"42.47"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"42.92","1":"42.92"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"43.48","1":"43.48"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"44.06","1":"44.06"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"43.28","1":"43.28"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"43.00","1":"43.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"43.35","1":"43.35"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"44.80","1":"44.80"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"46.24","1":"46.24"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"48.04","1":"48.04"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"47.78","1":"47.78"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"49.33","1":"49.33"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"48.22","1":"48.22"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"47.23","1":"47.23"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"48.74","1":"48.74"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"47.99","1":"47.99"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"48.81","1":"48.81"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"49.97","1":"49.97"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"49.28","1":"49.28"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"50.34","1":"50.34"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"52.20","1":"52.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"52.60","1":"52.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"51.05","1":"51.05"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.10","1":"51.10"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"53.65","1":"53.65"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"56.32","1":"56.32"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"54.87","1":"54.87"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"55.54","1":"55.54"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"57.88","1":"57.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"57.59","1":"57.59"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"54.85","1":"54.85"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"57.40","1":"57.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"54.96","1":"54.96"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"53.19","1":"53.19"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"50.88","1":"50.88"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"50.80","1":"50.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"48.72","1":"48.72"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"50.58","1":"50.58"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"52.86","1":"52.86"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"53.88","1":"53.88"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"54.69","1":"54.69"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"55.42","1":"55.42"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"55.56","1":"55.56"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"56.00","1":"56.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"54.89","1":"54.89"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"52.15","1":"52.15"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"51.76","1":"51.76"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"50.64","1":"50.64"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"52.34","1":"52.34"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"52.77","1":"52.77"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"53.27","1":"53.27"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"54.13","1":"54.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"53.82","1":"53.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"53.05","1":"53.05"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"53.50","1":"53.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"54.19","1":"54.19"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"53.26","1":"53.26"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"53.10","1":"53.10"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"53.86","1":"53.86"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"53.79","1":"53.79"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"53.43","1":"53.43"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.63","1":"50.63"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"52.23","1":"52.23"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"53.22","1":"53.22"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"50.50","1":"50.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"49.50","1":"49.50"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"50.35","1":"50.35"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"52.99","1":"52.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"51.18","1":"51.18"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"50.29","1":"50.29"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"50.45","1":"50.45"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"50.21","1":"50.21"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"50.15","1":"50.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"50.37","1":"50.37"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"49.23","1":"49.23"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"48.15","1":"48.15"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"49.54","1":"49.54"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"50.14","1":"50.14"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"51.87","1":"51.87"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"55.24","1":"55.24"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"58.66","1":"58.66"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"56.52","1":"56.52"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"55.00","1":"55.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"55.82","1":"55.82"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"54.60","1":"54.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"55.99","1":"55.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"53.98","1":"53.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"50.50","1":"50.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"49.83","1":"49.83"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"46.10","1":"46.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"49.55","1":"49.55"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"49.66","1":"49.66"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"49.02","1":"49.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"45.43","1":"45.43"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"42.06","1":"42.06"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"39.01","1":"39.01"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"41.19","1":"41.19"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"42.99","1":"42.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"44.90","1":"44.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"46.77","1":"46.77"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"47.90","1":"47.90"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"49.42","1":"49.42"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"45.33","1":"45.33"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"45.88","1":"45.88"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"47.35","1":"47.35"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"50.45","1":"50.45"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"52.60","1":"52.60"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"50.06","1":"50.06"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"50.45","1":"50.45"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"52.67","1":"52.67"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"53.37","1":"53.37"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"51.25","1":"51.25"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"50.98","1":"50.98"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"49.05","1":"49.05"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"49.93","1":"49.93"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"50.22","1":"50.22"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"48.81","1":"48.81"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"48.97","1":"48.97"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"48.35","1":"48.35"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"47.00","1":"47.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"45.69","1":"45.69"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"47.47","1":"47.47"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"46.95","1":"46.95"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"46.94","1":"46.94"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"47.30","1":"47.30"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"47.95","1":"47.95"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"47.76","1":"47.76"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"48.00","1":"48.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"46.51","1":"46.51"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"46.10","1":"46.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"46.06","1":"46.06"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"44.13","1":"44.13"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"44.89","1":"44.89"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"44.60","1":"44.60"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"45.51","1":"45.51"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"46.52","1":"46.52"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"46.74","1":"46.74"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"48.58","1":"48.58"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"48.95","1":"48.95"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"46.04","1":"46.04"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"47.40","1":"47.40"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"46.10","1":"46.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"45.92","1":"45.92"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"45.02","1":"45.02"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"45.51","1":"45.51"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"45.85","1":"45.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"45.72","1":"45.72"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"45.85","1":"45.85"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"45.50","1":"45.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"45.78","1":"45.78"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"48.90","1":"48.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"51.94","1":"51.94"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"55.83","1":"55.83"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"57.61","1":"57.61"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"57.32","1":"57.32"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"57.03","1":"57.03"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"56.97","1":"56.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"58.61","1":"58.61"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"57.12","1":"57.12"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"54.45","1":"54.45"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"53.94","1":"53.94"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"56.05","1":"56.05"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"59.02","1":"59.02"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"57.06","1":"57.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"57.68","1":"57.68"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"55.61","1":"55.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"55.41","1":"55.41"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"55.95","1":"55.95"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"57.05","1":"57.05"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"56.64","1":"56.64"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"56.62","1":"56.62"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"60.84","1":"60.84"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"59.49","1":"59.49"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"59.75","1":"59.75"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"60.39","1":"60.39"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"64.91","1":"64.91"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"66.15","1":"66.15"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"66.11","1":"66.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"64.07","1":"64.07"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"64.34","1":"64.34"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"64.72","1":"64.72"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"64.02","1":"64.02"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"65.04","1":"65.04"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"69.90","1":"69.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"69.40","1":"69.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"68.14","1":"68.14"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"70.18","1":"70.18"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"70.09","1":"70.09"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"71.31","1":"71.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"76.65","1":"76.65"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"78.70","1":"78.70"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"84.60","1":"84.60"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"89.01","1":"89.01"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"87.32","1":"87.32"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"90.25","1":"90.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"96.40","1":"96.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"92.84","1":"92.84"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"92.68","1":"92.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"88.19","1":"88.19"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"85.23","1":"85.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"86.22","1":"86.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"83.01","1":"83.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"81.81","1":"81.81"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"82.80","1":"82.80"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"82.18","1":"82.18"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"79.76","1":"79.76"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"78.55","1":"78.55"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"78.96","1":"78.96"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"78.86","1":"78.86"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"78.55","1":"78.55"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"73.14","1":"73.14"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"74.04","1":"74.04"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"73.46","1":"73.46"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"70.60","1":"70.60"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"68.17","1":"68.17"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"64.06","1":"64.06"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"66.51","1":"66.51"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"70.59","1":"70.59"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"70.13","1":"70.13"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"70.56","1":"70.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"67.67","1":"67.67"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"64.83","1":"64.83"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"68.88","1":"68.88"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"74.04","1":"74.04"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"75.24","1":"75.24"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"73.03","1":"73.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"75.32","1":"75.32"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"74.81","1":"74.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"72.20","1":"72.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"76.05","1":"76.05"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"81.21","1":"81.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"78.51","1":"78.51"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"79.06","1":"79.06"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"74.69","1":"74.69"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"75.55","1":"75.55"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"78.34","1":"78.34"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"77.01","1":"77.01"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"77.93","1":"77.93"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"75.73","1":"75.73"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"73.60","1":"73.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"74.17","1":"74.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"73.14","1":"73.14"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"71.57","1":"71.57"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"72.50","1":"72.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"72.57","1":"72.57"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"73.00","1":"73.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"73.35","1":"73.35"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"73.73","1":"73.73"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"72.83","1":"72.83"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"70.48","1":"70.48"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"70.30","1":"70.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"72.12","1":"72.12"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"74.01","1":"74.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"73.42","1":"73.42"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"75.35","1":"75.35"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"75.35","1":"75.35"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"76.97","1":"76.97"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"76.07","1":"76.07"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"78.26","1":"78.26"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"81.70","1":"81.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"87.08","1":"87.08"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"85.30","1":"85.30"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"84.74","1":"84.74"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"84.75","1":"84.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"91.10","1":"91.10"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"88.23","1":"88.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"87.67","1":"87.67"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"87.08","1":"87.08"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"87.70","1":"87.70"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"88.91","1":"88.91"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"87.44","1":"87.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"86.50","1":"86.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"86.22","1":"86.22"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"83.89","1":"83.89"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"81.91","1":"81.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"83.65","1":"83.65"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"84.11","1":"84.11"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"83.56","1":"83.56"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"83.34","1":"83.34"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"83.22","1":"83.22"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"83.00","1":"83.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"82.19","1":"82.19"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"82.52","1":"82.52"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"83.53","1":"83.53"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"86.60","1":"86.60"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"86.11","1":"86.11"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"84.49","1":"84.49"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"82.65","1":"82.65"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"85.56","1":"85.56"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"84.49","1":"84.49"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"83.19","1":"83.19"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"82.86","1":"82.86"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"83.30","1":"83.30"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"83.83","1":"83.83"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"84.01","1":"84.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"83.69","1":"83.69"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"82.81","1":"82.81"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"84.78","1":"84.78"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"83.26","1":"83.26"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"82.61","1":"82.61"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"82.60","1":"82.60"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"82.06","1":"82.06"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"84.27","1":"84.27"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"82.91","1":"82.91"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"81.85","1":"81.85"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"81.53","1":"81.53"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"79.76","1":"79.76"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"80.79","1":"80.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"81.09","1":"81.09"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"80.88","1":"80.88"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"80.92","1":"80.92"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"80.83","1":"80.83"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"80.54","1":"80.54"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"79.78","1":"79.78"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"78.40","1":"78.40"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"78.08","1":"78.08"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"77.41","1":"77.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"75.00","1":"75.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"74.93","1":"74.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"75.28","1":"75.28"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"71.94","1":"71.94"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"72.35","1":"72.35"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"72.56","1":"72.56"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"68.00","1":"68.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"67.36","1":"67.36"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"66.92","1":"66.92"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"68.15","1":"68.15"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"71.50","1":"71.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"71.94","1":"71.94"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"74.18","1":"74.18"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"71.56","1":"71.56"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"71.11","1":"71.11"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"71.00","1":"71.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"72.00","1":"72.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"71.50","1":"71.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"70.71","1":"70.71"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"66.01","1":"66.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"67.01","1":"67.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"66.11","1":"66.11"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"64.99","1":"64.99"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"65.01","1":"65.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"62.41","1":"62.41"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"65.71","1":"65.71"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"63.60","1":"63.60"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"67.36","1":"67.36"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"69.41","1":"69.41"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"69.00","1":"69.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"70.00","1":"70.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"67.90","1":"67.90"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"67.68","1":"67.68"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"69.24","1":"69.24"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"69.39","1":"69.39"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"70.52","1":"70.52"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"70.90","1":"70.90"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"68.06","1":"68.06"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"66.31","1":"66.31"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"66.74","1":"66.74"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"66.01","1":"66.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"64.60","1":"64.60"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"64.88","1":"64.88"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"62.42","1":"62.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"62.37","1":"62.37"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"62.50","1":"62.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"62.10","1":"62.10"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"64.02","1":"64.02"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"64.99","1":"64.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"64.97","1":"64.97"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"64.05","1":"64.05"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"63.76","1":"63.76"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"63.83","1":"63.83"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"66.98","1":"66.98"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"67.49","1":"67.49"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"67.68","1":"67.68"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"70.18","1":"70.18"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"75.44","1":"75.44"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"81.09","1":"81.09"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"79.05","1":"79.05"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"76.99","1":"76.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"79.19","1":"79.19"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"79.13","1":"79.13"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"77.38","1":"77.38"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"75.51","1":"75.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"76.59","1":"76.59"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"76.73","1":"76.73"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"75.64","1":"75.64"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"77.19","1":"77.19"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"76.78","1":"76.78"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"76.48","1":"76.48"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"77.26","1":"77.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"80.01","1":"80.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"78.01","1":"78.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"78.54","1":"78.54"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"82.50","1":"82.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"84.79","1":"84.79"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"82.66","1":"82.66"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"83.49","1":"83.49"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"83.98","1":"83.98"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"83.24","1":"83.24"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"81.99","1":"81.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"81.01","1":"81.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"79.43","1":"79.43"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"79.69","1":"79.69"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"79.99","1":"79.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"78.75","1":"78.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"77.83","1":"77.83"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"76.77","1":"76.77"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"75.57","1":"75.57"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"76.83","1":"76.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"81.14","1":"81.14"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"84.78","1":"84.78"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"91.06","1":"91.06"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"88.89","1":"88.89"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"84.36","1":"84.36"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"83.21","1":"83.21"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"82.92","1":"82.92"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"81.06","1":"81.06"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"81.14","1":"81.14"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"82.99","1":"82.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"82.56","1":"82.56"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"81.30","1":"81.30"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"79.35","1":"79.35"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"78.18","1":"78.18"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"78.01","1":"78.01"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"78.96","1":"78.96"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"76.06","1":"76.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"76.13","1":"76.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"73.00","1":"73.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"75.39","1":"75.39"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"75.68","1":"75.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"74.28","1":"74.28"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"72.57","1":"72.57"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"71.93","1":"71.93"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"71.70","1":"71.70"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"73.99","1":"73.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"73.21","1":"73.21"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"72.14","1":"72.14"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"71.13","1":"71.13"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"70.03","1":"70.03"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"68.90","1":"68.90"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"68.85","1":"68.85"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"68.52","1":"68.52"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"68.99","1":"68.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"67.50","1":"67.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"67.54","1":"67.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"66.27","1":"66.27"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"66.78","1":"66.78"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"66.19","1":"66.19"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"62.86","1":"62.86"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"60.84","1":"60.84"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"59.60","1":"59.60"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"58.99","1":"58.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"55.62","1":"55.62"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"57.56","1":"57.56"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"54.65","1":"54.65"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"56.11","1":"56.11"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"56.99","1":"56.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"60.99","1":"60.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"59.52","1":"59.52"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"57.23","1":"57.23"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"48.00","1":"48.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"52.27","1":"52.27"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"52.05","1":"52.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"51.21","1":"51.21"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"50.15","1":"50.15"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"50.01","1":"50.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"49.81","1":"49.81"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"49.50","1":"49.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"49.35","1":"49.35"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"55.47","1":"55.47"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"53.20","1":"53.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"53.05","1":"53.05"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"53.80","1":"53.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"51.50","1":"51.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"49.01","1":"49.01"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"49.25","1":"49.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"47.84","1":"47.84"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"45.80","1":"45.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"48.00","1":"48.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"47.90","1":"47.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"46.61","1":"46.61"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"49.00","1":"49.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.40","1":"47.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"45.30","1":"45.30"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"44.99","1":"44.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"43.66","1":"43.66"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"46.48","1":"46.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"45.24","1":"45.24"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"45.49","1":"45.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"42.04","1":"42.04"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"39.08","1":"39.08"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"39.50","1":"39.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"40.65","1":"40.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"39.99","1":"39.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"39.50","1":"39.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"39.40","1":"39.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"38.20","1":"38.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"42.91","1":"42.91"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"46.00","1":"46.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"49.11","1":"49.11"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"52.79","1":"52.79"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"49.85","1":"49.85"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"52.06","1":"52.06"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"52.45","1":"52.45"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"52.35","1":"52.35"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"52.25","1":"52.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"51.75","1":"51.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"51.04","1":"51.04"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"51.71","1":"51.71"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"50.75","1":"50.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"48.62","1":"48.62"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"51.60","1":"51.60"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"50.45","1":"50.45"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"49.72","1":"49.72"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"49.62","1":"49.62"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"49.10","1":"49.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"48.99","1":"48.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"47.01","1":"47.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"48.90","1":"48.90"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"49.16","1":"49.16"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"48.90","1":"48.90"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"48.89","1":"48.89"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"48.51","1":"48.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"48.50","1":"48.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"49.01","1":"49.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"50.30","1":"50.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"51.40","1":"51.40"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"49.90","1":"49.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"49.75","1":"49.75"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"45.20","1":"45.20"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"44.70","1":"44.70"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"43.72","1":"43.72"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"44.92","1":"44.92"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"45.40","1":"45.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"42.80","1":"42.80"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"40.80","1":"40.80"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"41.00","1":"41.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"43.12","1":"43.12"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"41.53","1":"41.53"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"41.50","1":"41.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"40.05","1":"40.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"40.01","1":"40.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"40.64","1":"40.64"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"40.89","1":"40.89"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"39.98","1":"39.98"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"38.60","1":"38.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"39.50","1":"39.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"39.25","1":"39.25"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"38.80","1":"38.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"37.78","1":"37.78"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"38.85","1":"38.85"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"40.25","1":"40.25"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"40.45","1":"40.45"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"43.06","1":"43.06"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"42.60","1":"42.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"41.75","1":"41.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"39.55","1":"39.55"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"39.49","1":"39.49"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"38.65","1":"38.65"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"42.23","1":"42.23"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"42.69","1":"42.69"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"44.05","1":"44.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"40.51","1":"40.51"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"39.50","1":"39.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"40.03","1":"40.03"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"39.00","1":"39.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"38.85","1":"38.85"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"36.35","1":"36.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"35.25","1":"35.25"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"36.20","1":"36.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"35.55","1":"35.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"36.39","1":"36.39"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"36.50","1":"36.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"35.75","1":"35.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"36.49","1":"36.49"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"37.72","1":"37.72"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"37.25","1":"37.25"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"37.70","1":"37.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"37.39","1":"37.39"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"36.85","1":"36.85"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"36.24","1":"36.24"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"34.58","1":"34.58"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"34.75","1":"34.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"35.25","1":"35.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"37.34","1":"37.34"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"36.71","1":"36.71"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"36.25","1":"36.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"37.33","1":"37.33"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"39.34","1":"39.34"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"38.49","1":"38.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"40.05","1":"40.05"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"40.60","1":"40.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"38.01","1":"38.01"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"40.41","1":"40.41"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"43.11","1":"43.11"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"46.34","1":"46.34"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"43.70","1":"43.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"43.60","1":"43.60"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"44.07","1":"44.07"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.90","1":"45.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"45.41","1":"45.41"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"42.31","1":"42.31"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"38.60","1":"38.60"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"39.55","1":"39.55"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"39.40","1":"39.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"39.72","1":"39.72"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"39.28","1":"39.28"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"39.25","1":"39.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"38.70","1":"38.70"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"39.11","1":"39.11"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"39.40","1":"39.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"40.25","1":"40.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"40.01","1":"40.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"39.45","1":"39.45"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"40.14","1":"40.14"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"40.40","1":"40.40"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"40.75","1":"40.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"39.94","1":"39.94"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"39.16","1":"39.16"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"38.32","1":"38.32"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"37.06","1":"37.06"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"37.04","1":"37.04"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"38.24","1":"38.24"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"38.76","1":"38.76"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"38.82","1":"38.82"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"38.08","1":"38.08"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"39.85","1":"39.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"38.67","1":"38.67"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"38.17","1":"38.17"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"37.90","1":"37.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"37.70","1":"37.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"36.21","1":"36.21"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"36.25","1":"36.25"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"36.96","1":"36.96"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"36.71","1":"36.71"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"37.85","1":"37.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"37.25","1":"37.25"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"37.10","1":"37.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"37.04","1":"37.04"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"37.50","1":"37.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"38.35","1":"38.35"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"38.40","1":"38.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"39.15","1":"39.15"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"39.47","1":"39.47"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"38.10","1":"38.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"38.10","1":"38.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"38.55","1":"38.55"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"38.68","1":"38.68"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"38.45","1":"38.45"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"38.11","1":"38.11"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"38.26","1":"38.26"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"38.75","1":"38.75"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"38.50","1":"38.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"39.35","1":"39.35"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"39.21","1":"39.21"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"39.01","1":"39.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"39.75","1":"39.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"39.55","1":"39.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"39.59","1":"39.59"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"39.68","1":"39.68"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"38.95","1":"38.95"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"39.21","1":"39.21"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"38.75","1":"38.75"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"38.44","1":"38.44"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"38.65","1":"38.65"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"38.80","1":"38.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"37.55","1":"37.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"37.75","1":"37.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"37.52","1":"37.52"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"37.25","1":"37.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"36.50","1":"36.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"36.98","1":"36.98"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"35.89","1":"35.89"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"35.82","1":"35.82"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"35.80","1":"35.80"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"35.75","1":"35.75"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"35.54","1":"35.54"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"32.50","1":"32.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"30.26","1":"30.26"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"29.50","1":"29.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"30.16","1":"30.16"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"29.50","1":"29.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"32.09","1":"32.09"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"32.40","1":"32.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"31.55","1":"31.55"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"31.27","1":"31.27"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"31.51","1":"31.51"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"29.31","1":"29.31"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"29.84","1":"29.84"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"29.05","1":"29.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"30.20","1":"30.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.20","1":"27.20"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.50","1":"27.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"28.25","1":"28.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"31.17","1":"31.17"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"31.85","1":"31.85"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"30.10","1":"30.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"30.10","1":"30.10"},{"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":"28.60","1":"28.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"28.25","1":"28.25"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"28.35","1":"28.35"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"28.25","1":"28.25"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"28.45","1":"28.45"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"27.76","1":"27.76"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"27.60","1":"27.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"28.50","1":"28.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"29.65","1":"29.65"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"29.90","1":"29.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"30.80","1":"30.80"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"29.75","1":"29.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"29.55","1":"29.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"28.50","1":"28.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"28.10","1":"28.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"28.99","1":"28.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"28.99","1":"28.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"27.90","1":"27.90"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"28.01","1":"28.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"27.25","1":"27.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"27.49","1":"27.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.95","1":"27.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"27.15","1":"27.15"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"27.49","1":"27.49"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"27.45","1":"27.45"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"27.45","1":"27.45"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"28.50","1":"28.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"27.95","1":"27.95"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"27.45","1":"27.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"26.50","1":"26.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"26.40","1":"26.40"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.48","1":"26.48"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"26.51","1":"26.51"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"26.17","1":"26.17"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"26.95","1":"26.95"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"26.15","1":"26.15"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"25.98","1":"25.98"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"26.10","1":"26.10"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"26.50","1":"26.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"26.25","1":"26.25"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"26.18","1":"26.18"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"25.68","1":"25.68"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"26.25","1":"26.25"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"25.73","1":"25.73"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"25.54","1":"25.54"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"24.29","1":"24.29"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"23.63","1":"23.63"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"23.39","1":"23.39"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"22.59","1":"22.59"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.61","1":"20.61"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"21.59","1":"21.59"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"23.11","1":"23.11"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.17","1":"23.17"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.62","1":"23.62"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"25.39","1":"25.39"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"26.79","1":"26.79"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"30.96","1":"30.96"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"31.34","1":"31.34"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"30.34","1":"30.34"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"29.29","1":"29.29"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"29.20","1":"29.20"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"28.57","1":"28.57"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"26.60","1":"26.60"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"27.81","1":"27.81"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.80","1":"26.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.58","1":"26.58"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.95","1":"26.95"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"27.10","1":"27.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"27.51","1":"27.51"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"29.35","1":"29.35"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"29.30","1":"29.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"29.05","1":"29.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"28.28","1":"28.28"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"28.34","1":"28.34"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"27.21","1":"27.21"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.94","1":"27.94"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"27.77","1":"27.77"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.76","1":"27.76"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"29.56","1":"29.56"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"28.99","1":"28.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"28.40","1":"28.40"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.34","1":"27.34"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.45","1":"27.45"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.16","1":"28.16"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"26.99","1":"26.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"26.75","1":"26.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"24.76","1":"24.76"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.34","1":"23.34"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"23.92","1":"23.92"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.85","1":"23.85"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"24.25","1":"24.25"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.98","1":"23.98"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.98","1":"23.98"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.71","1":"23.71"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.80","1":"23.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.51","1":"23.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"24.10","1":"24.10"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"24.50","1":"24.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.47","1":"24.47"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"24.75","1":"24.75"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"24.80","1":"24.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"25.03","1":"25.03"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"25.25","1":"25.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.44","1":"25.44"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"24.52","1":"24.52"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"26.36","1":"26.36"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"27.08","1":"27.08"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"28.17","1":"28.17"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.90","1":"27.90"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"29.99","1":"29.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"30.76","1":"30.76"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"30.99","1":"30.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"30.88","1":"30.88"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"33.20","1":"33.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"32.69","1":"32.69"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"33.50","1":"33.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"34.30","1":"34.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"33.50","1":"33.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"33.11","1":"33.11"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"33.78","1":"33.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"33.95","1":"33.95"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"39.24","1":"39.24"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"39.65","1":"39.65"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"38.26","1":"38.26"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"36.96","1":"36.96"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"38.80","1":"38.80"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"37.56","1":"37.56"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"37.56","1":"37.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"37.75","1":"37.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"39.80","1":"39.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"40.85","1":"40.85"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"41.25","1":"41.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"42.71","1":"42.71"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"41.10","1":"41.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"40.18","1":"40.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"41.23","1":"41.23"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"42.15","1":"42.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"41.58","1":"41.58"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"40.31","1":"40.31"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"40.75","1":"40.75"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"40.73","1":"40.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"40.49","1":"40.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"43.53","1":"43.53"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"46.79","1":"46.79"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"49.69","1":"49.69"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"48.55","1":"48.55"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"48.28","1":"48.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"48.57","1":"48.57"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"47.93","1":"47.93"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"47.40","1":"47.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"48.19","1":"48.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"47.86","1":"47.86"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"47.67","1":"47.67"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"47.50","1":"47.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"46.08","1":"46.08"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"42.66","1":"42.66"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"43.82","1":"43.82"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"44.09","1":"44.09"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"42.59","1":"42.59"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"40.04","1":"40.04"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.58","1":"41.58"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"44.31","1":"44.31"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"47.63","1":"47.63"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"47.80","1":"47.80"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"45.75","1":"45.75"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"45.93","1":"45.93"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"45.20","1":"45.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"44.03","1":"44.03"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"44.17","1":"44.17"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"44.95","1":"44.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"43.77","1":"43.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"45.87","1":"45.87"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"43.80","1":"43.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"43.56","1":"43.56"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"42.46","1":"42.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"42.82","1":"42.82"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"42.06","1":"42.06"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"41.80","1":"41.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"42.75","1":"42.75"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"41.94","1":"41.94"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"41.76","1":"41.76"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"40.47","1":"40.47"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"39.81","1":"39.81"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"38.56","1":"38.56"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"38.15","1":"38.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"38.50","1":"38.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"39.25","1":"39.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"40.59","1":"40.59"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"41.00","1":"41.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"40.17","1":"40.17"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"38.60","1":"38.60"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"38.51","1":"38.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"41.40","1":"41.40"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"44.51","1":"44.51"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"42.22","1":"42.22"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"43.02","1":"43.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"42.69","1":"42.69"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"43.24","1":"43.24"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"42.76","1":"42.76"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"45.73","1":"45.73"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"49.16","1":"49.16"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"50.70","1":"50.70"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"54.50","1":"54.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"58.59","1":"58.59"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"62.98","1":"62.98"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"63.20","1":"63.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"60.95","1":"60.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"65.52","1":"65.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"68.67","1":"68.67"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"72.43","1":"72.43"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"77.86","1":"77.86"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"72.02","1":"72.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"66.93","1":"66.93"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"71.92","1":"71.92"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"73.01","1":"73.01"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"74.28","1":"74.28"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"73.99","1":"73.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"70.96","1":"70.96"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"68.86","1":"68.86"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"67.95","1":"67.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"67.98","1":"67.98"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"69.25","1":"69.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"67.59","1":"67.59"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"64.04","1":"64.04"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"63.98","1":"63.98"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"68.78","1":"68.78"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"73.59","1":"73.59"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"71.85","1":"71.85"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"69.90","1":"69.90"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"73.98","1":"73.98"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"72.73","1":"72.73"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"73.85","1":"73.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"70.85","1":"70.85"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"68.48","1":"68.48"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"67.85","1":"67.85"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"67.63","1":"67.63"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"69.02","1":"69.02"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"67.44","1":"67.44"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"69.50","1":"69.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"67.88","1":"67.88"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"66.30","1":"66.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"61.33","1":"61.33"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"61.33","1":"61.33"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"60.35","1":"60.35"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"58.97","1":"58.97"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"61.66","1":"61.66"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"60.71","1":"60.71"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"59.14","1":"59.14"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"59.55","1":"59.55"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"59.10","1":"59.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"59.59","1":"59.59"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"59.04","1":"59.04"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"56.92","1":"56.92"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"56.75","1":"56.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"56.42","1":"56.42"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"56.04","1":"56.04"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"57.72","1":"57.72"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"56.70","1":"56.70"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"56.50","1":"56.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"56.55","1":"56.55"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"55.96","1":"55.96"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"54.46","1":"54.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"56.98","1":"56.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"57.29","1":"57.29"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"56.47","1":"56.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"55.54","1":"55.54"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"55.72","1":"55.72"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"55.46","1":"55.46"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"55.54","1":"55.54"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"54.90","1":"54.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"56.57","1":"56.57"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"57.60","1":"57.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"55.87","1":"55.87"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"55.49","1":"55.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"54.11","1":"54.11"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"55.09","1":"55.09"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"54.98","1":"54.98"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"53.65","1":"53.65"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"55.01","1":"55.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"54.01","1":"54.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"56.17","1":"56.17"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"55.35","1":"55.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"52.47","1":"52.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"56.54","1":"56.54"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"54.34","1":"54.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"54.40","1":"54.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"55.46","1":"55.46"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"55.13","1":"55.13"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"56.15","1":"56.15"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"55.60","1":"55.60"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"53.82","1":"53.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"52.87","1":"52.87"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"53.02","1":"53.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"54.20","1":"54.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"52.82","1":"52.82"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"51.55","1":"51.55"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"52.80","1":"52.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"52.06","1":"52.06"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"51.74","1":"51.74"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"51.75","1":"51.75"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"53.44","1":"53.44"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"51.92","1":"51.92"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"52.99","1":"52.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"58.29","1":"58.29"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"64.12","1":"64.12"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"70.53","1":"70.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"74.35","1":"74.35"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"74.55","1":"74.55"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"82.01","1":"82.01"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"90.21","1":"90.21"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"83.35","1":"83.35"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"85.27","1":"85.27"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"86.33","1":"86.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"94.96","1":"94.96"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"89.34","1":"89.34"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"92.89","1":"92.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"90.49","1":"90.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"84.24","1":"84.24"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"83.27","1":"83.27"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"82.53","1":"82.53"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"74.65","1":"74.65"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"75.30","1":"75.30"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"78.14","1":"78.14"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"74.67","1":"74.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"75.25","1":"75.25"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"74.40","1":"74.40"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"76.38","1":"76.38"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"76.60","1":"76.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"77.27","1":"77.27"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"75.38","1":"75.38"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"73.88","1":"73.88"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"73.64","1":"73.64"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"74.12","1":"74.12"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"73.39","1":"73.39"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"72.35","1":"72.35"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"71.18","1":"71.18"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"72.03","1":"72.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"71.36","1":"71.36"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"78.50","1":"78.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"83.29","1":"83.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"87.70","1":"87.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"95.38","1":"95.38"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"90.95","1":"90.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"89.03","1":"89.03"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"91.71","1":"91.71"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"100.66","1":"100.66"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"94.51","1":"94.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"94.03","1":"94.03"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"87.87","1":"87.87"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"95.17","1":"95.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"100.84","1":"100.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"99.01","1":"99.01"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"108.63","1":"108.63"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"119.49","1":"119.49"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"127.25","1":"127.25"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"118.60","1":"118.60"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"120.74","1":"120.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"120.92","1":"120.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"117.02","1":"117.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"107.75","1":"107.75"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"97.81","1":"97.81"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"107.50","1":"107.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"112.02","1":"112.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"113.80","1":"113.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"115.00","1":"115.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"117.17","1":"117.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"114.09","1":"114.09"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"112.11","1":"112.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"109.99","1":"109.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"105.18","1":"105.18"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"108.29","1":"108.29"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"107.40","1":"107.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"108.80","1":"108.80"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.95","1":"112.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"114.83","1":"114.83"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"117.37","1":"117.37"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"111.55","1":"111.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"109.09","1":"109.09"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"105.67","1":"105.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"104.96","1":"104.96"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"97.40","1":"97.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"107.14","1":"107.14"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"107.52","1":"107.52"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"102.64","1":"102.64"}]}