{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"113.00","1":"113.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"110.15","1":"110.15"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"110.30","1":"110.30"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"110.00","1":"110.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"111.00","1":"111.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"115.00","1":"115.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"120.00","1":"120.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"114.00","1":"114.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"115.05","1":"115.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"121.00","1":"121.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"119.00","1":"119.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"119.50","1":"119.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"117.00","1":"117.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"121.00","1":"121.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"121.00","1":"121.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"121.50","1":"121.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"125.00","1":"125.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"126.00","1":"126.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"134.00","1":"134.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"140.00","1":"140.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"149.00","1":"149.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"145.00","1":"145.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"137.75","1":"137.75"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"137.75","1":"137.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"128.25","1":"128.25"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"128.00","1":"128.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"121.60","1":"121.60"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"116.25","1":"116.25"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"124.95","1":"124.95"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"133.90","1":"133.90"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"128.00","1":"128.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"128.00","1":"128.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"128.00","1":"128.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"126.00","1":"126.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"125.00","1":"125.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"130.00","1":"130.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"102.15","1":"102.15"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"106.50","1":"106.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"101.30","1":"101.30"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"103.85","1":"103.85"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"103.00","1":"103.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"105.00","1":"105.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"110.00","1":"110.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"115.00","1":"115.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"117.00","1":"117.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"116.50","1":"116.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"120.50","1":"120.50"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"126.50","1":"126.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"131.00","1":"131.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"135.00","1":"135.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"138.50","1":"138.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"134.50","1":"134.50"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"136.95","1":"136.95"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"137.00","1":"137.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"137.00","1":"137.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"135.75","1":"135.75"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"135.00","1":"135.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"132.75","1":"132.75"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"128.00","1":"128.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"127.50","1":"127.50"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"127.50","1":"127.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"121.00","1":"121.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"115.00","1":"115.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"118.00","1":"118.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"118.00","1":"118.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"117.50","1":"117.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"114.10","1":"114.10"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"118.00","1":"118.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"123.90","1":"123.90"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"114.00","1":"114.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"112.00","1":"112.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"107.10","1":"107.10"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"112.00","1":"112.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"114.90","1":"114.90"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"120.60","1":"120.60"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"119.00","1":"119.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"113.25","1":"113.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"116.80","1":"116.80"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"117.90","1":"117.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"116.80","1":"116.80"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"112.90","1":"112.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"107.30","1":"107.30"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"110.90","1":"110.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"112.00","1":"112.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"110.00","1":"110.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"112.80","1":"112.80"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"117.90","1":"117.90"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"112.10","1":"112.10"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"111.90","1":"111.90"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"117.45","1":"117.45"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"115.90","1":"115.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"118.80","1":"118.80"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"124.60","1":"124.60"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"122.00","1":"122.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"121.00","1":"121.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"116.00","1":"116.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"117.90","1":"117.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"121.90","1":"121.90"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"118.00","1":"118.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"123.80","1":"123.80"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"127.85","1":"127.85"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"134.20","1":"134.20"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"140.00","1":"140.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"142.00","1":"142.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"137.00","1":"137.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"137.00","1":"137.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"138.90","1":"138.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"137.50","1":"137.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"137.90","1":"137.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"137.50","1":"137.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"135.10","1":"135.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"141.75","1":"141.75"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"141.50","1":"141.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"137.10","1":"137.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"137.10","1":"137.10"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"143.95","1":"143.95"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"147.50","1":"147.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"151.00","1":"151.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"145.00","1":"145.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"143.90","1":"143.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"138.10","1":"138.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"142.90","1":"142.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"144.90","1":"144.90"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"141.00","1":"141.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"138.00","1":"138.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"144.00","1":"144.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"148.95","1":"148.95"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"150.10","1":"150.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"153.00","1":"153.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"150.55","1":"150.55"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"147.50","1":"147.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"147.00","1":"147.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"149.00","1":"149.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"156.45","1":"156.45"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"164.05","1":"164.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"172.25","1":"172.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"180.85","1":"180.85"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"189.85","1":"189.85"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"199.30","1":"199.30"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"209.25","1":"209.25"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"219.60","1":"219.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"230.00","1":"230.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"240.95","1":"240.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"244.00","1":"244.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"250.00","1":"250.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"258.95","1":"258.95"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"264.90","1":"264.90"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"271.00","1":"271.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"274.95","1":"274.95"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"273.00","1":"273.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"278.20","1":"278.20"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"278.95","1":"278.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"280.00","1":"280.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"243.70","1":"243.70"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"253.00","1":"253.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"242.00","1":"242.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"240.00","1":"240.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"239.00","1":"239.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"237.00","1":"237.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"225.15","1":"225.15"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"213.90","1":"213.90"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"215.35","1":"215.35"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"223.95","1":"223.95"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"213.05","1":"213.05"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"212.00","1":"212.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"198.00","1":"198.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"184.00","1":"184.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"179.95","1":"179.95"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"167.20","1":"167.20"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"173.50","1":"173.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"171.50","1":"171.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"162.45","1":"162.45"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"166.00","1":"166.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"157.70","1":"157.70"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"158.00","1":"158.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"150.40","1":"150.40"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"142.90","1":"142.90"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"149.00","1":"149.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"153.00","1":"153.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"155.00","1":"155.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"158.00","1":"158.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"163.00","1":"163.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"155.00","1":"155.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"159.90","1":"159.90"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"163.00","1":"163.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"168.00","1":"168.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"168.00","1":"168.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"157.00","1":"157.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"145.40","1":"145.40"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"140.00","1":"140.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"133.05","1":"133.05"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"128.10","1":"128.10"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"132.00","1":"132.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"130.00","1":"130.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"134.95","1":"134.95"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"134.90","1":"134.90"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"133.40","1":"133.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"139.00","1":"139.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"140.50","1":"140.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"140.00","1":"140.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"144.00","1":"144.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"146.80","1":"146.80"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"141.00","1":"141.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"143.50","1":"143.50"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"136.50","1":"136.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"131.00","1":"131.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"135.00","1":"135.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"141.75","1":"141.75"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"140.95","1":"140.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"135.00","1":"135.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"130.25","1":"130.25"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"135.00","1":"135.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"141.00","1":"141.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"142.00","1":"142.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"136.05","1":"136.05"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"137.00","1":"137.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"139.95","1":"139.95"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"135.35","1":"135.35"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"135.00","1":"135.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"135.00","1":"135.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"134.50","1":"134.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"133.75","1":"133.75"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"132.05","1":"132.05"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"133.00","1":"133.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"130.00","1":"130.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"131.00","1":"131.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"131.95","1":"131.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"131.00","1":"131.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"133.00","1":"133.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"132.05","1":"132.05"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"131.00","1":"131.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"130.15","1":"130.15"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"129.50","1":"129.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"127.00","1":"127.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"125.00","1":"125.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"125.05","1":"125.05"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"124.85","1":"124.85"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"131.05","1":"131.05"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"124.50","1":"124.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"124.95","1":"124.95"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"121.50","1":"121.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"127.55","1":"127.55"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"124.05","1":"124.05"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"130.25","1":"130.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"136.75","1":"136.75"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"131.35","1":"131.35"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"124.80","1":"124.80"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"123.00","1":"123.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"121.90","1":"121.90"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"126.00","1":"126.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"128.00","1":"128.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"126.00","1":"126.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"125.05","1":"125.05"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"123.65","1":"123.65"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"126.00","1":"126.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"125.00","1":"125.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"128.00","1":"128.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"133.50","1":"133.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"140.00","1":"140.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"142.00","1":"142.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"136.00","1":"136.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"135.50","1":"135.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"132.00","1":"132.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"138.60","1":"138.60"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"145.50","1":"145.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"152.75","1":"152.75"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"159.90","1":"159.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"163.00","1":"163.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"159.90","1":"159.90"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"152.00","1":"152.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"150.90","1":"150.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"154.00","1":"154.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"157.70","1":"157.70"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"152.00","1":"152.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"152.50","1":"152.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"155.00","1":"155.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"159.00","1":"159.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"161.10","1":"161.10"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"158.20","1":"158.20"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"163.95","1":"163.95"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"165.90","1":"165.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"159.05","1":"159.05"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"163.00","1":"163.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"166.00","1":"166.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"161.00","1":"161.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"162.00","1":"162.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"162.00","1":"162.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"165.95","1":"165.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"170.00","1":"170.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"167.00","1":"167.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"163.45","1":"163.45"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"166.00","1":"166.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"163.95","1":"163.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"160.00","1":"160.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"166.90","1":"166.90"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"164.10","1":"164.10"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"172.30","1":"172.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"178.00","1":"178.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"179.00","1":"179.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"187.75","1":"187.75"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"183.00","1":"183.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"180.80","1":"180.80"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"180.60","1":"180.60"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"180.00","1":"180.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"182.05","1":"182.05"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"189.25","1":"189.25"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"189.50","1":"189.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"187.00","1":"187.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"181.55","1":"181.55"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"183.00","1":"183.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"182.95","1":"182.95"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"183.40","1":"183.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"183.50","1":"183.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"178.00","1":"178.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"180.10","1":"180.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"189.10","1":"189.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"198.55","1":"198.55"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"208.45","1":"208.45"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"218.85","1":"218.85"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"223.10","1":"223.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"220.30","1":"220.30"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"213.00","1":"213.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"202.35","1":"202.35"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"214.00","1":"214.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"214.80","1":"214.80"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"214.80","1":"214.80"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"216.50","1":"216.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"214.00","1":"214.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"210.00","1":"210.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"210.00","1":"210.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"204.00","1":"204.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"196.95","1":"196.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"187.15","1":"187.15"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"191.70","1":"191.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"182.20","1":"182.20"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"183.00","1":"183.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"174.00","1":"174.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"166.00","1":"166.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"157.70","1":"157.70"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"162.00","1":"162.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"156.00","1":"156.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"148.00","1":"148.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"145.00","1":"145.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"149.90","1":"149.90"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"153.80","1":"153.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"148.00","1":"148.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"148.00","1":"148.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"151.50","1":"151.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"152.95","1":"152.95"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"147.45","1":"147.45"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"154.80","1":"154.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"154.00","1":"154.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"155.00","1":"155.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"155.00","1":"155.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"159.00","1":"159.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"158.50","1":"158.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"153.00","1":"153.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"160.65","1":"160.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"168.65","1":"168.65"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"177.00","1":"177.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"179.00","1":"179.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"178.00","1":"178.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"186.90","1":"186.90"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"189.90","1":"189.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"199.35","1":"199.35"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"209.30","1":"209.30"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"214.15","1":"214.15"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"206.95","1":"206.95"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"203.00","1":"203.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"199.95","1":"199.95"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"199.95","1":"199.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"199.95","1":"199.95"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"199.00","1":"199.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"197.00","1":"197.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"195.00","1":"195.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"185.30","1":"185.30"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"179.15","1":"179.15"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"171.00","1":"171.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"171.00","1":"171.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"171.00","1":"171.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"179.00","1":"179.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"175.00","1":"175.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"167.00","1":"167.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"170.00","1":"170.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"178.50","1":"178.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"183.00","1":"183.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"173.85","1":"173.85"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"167.50","1":"167.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"174.95","1":"174.95"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"171.00","1":"171.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"179.55","1":"179.55"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"188.50","1":"188.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"197.90","1":"197.90"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"207.75","1":"207.75"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"218.10","1":"218.10"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"210.00","1":"210.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"205.05","1":"205.05"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"209.00","1":"209.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"209.95","1":"209.95"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"215.80","1":"215.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"207.50","1":"207.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"214.80","1":"214.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"208.95","1":"208.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"208.00","1":"208.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"209.70","1":"209.70"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"209.70","1":"209.70"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"207.05","1":"207.05"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"203.05","1":"203.05"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"207.45","1":"207.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"204.00","1":"204.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"208.45","1":"208.45"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"198.05","1":"198.05"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"188.15","1":"188.15"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"181.00","1":"181.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"190.05","1":"190.05"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"199.00","1":"199.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"195.00","1":"195.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"203.75","1":"203.75"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"197.00","1":"197.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"199.00","1":"199.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"199.00","1":"199.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"198.90","1":"198.90"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"194.00","1":"194.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"185.25","1":"185.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"189.95","1":"189.95"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"180.50","1":"180.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"184.00","1":"184.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"185.00","1":"185.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"182.00","1":"182.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"184.95","1":"184.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"194.10","1":"194.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"187.00","1":"187.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"182.00","1":"182.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"184.00","1":"184.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"183.00","1":"183.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"182.50","1":"182.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"173.40","1":"173.40"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"176.15","1":"176.15"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"168.00","1":"168.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"170.05","1":"170.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"172.00","1":"172.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"180.60","1":"180.60"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"189.60","1":"189.60"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"199.05","1":"199.05"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"209.00","1":"209.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"219.45","1":"219.45"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"208.50","1":"208.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"205.00","1":"205.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"202.00","1":"202.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"199.45","1":"199.45"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"209.40","1":"209.40"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"214.25","1":"214.25"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"210.00","1":"210.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"211.00","1":"211.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"211.00","1":"211.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"208.90","1":"208.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"208.00","1":"208.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"208.00","1":"208.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"204.40","1":"204.40"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"197.50","1":"197.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"199.90","1":"199.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"170.00","1":"170.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"166.00","1":"166.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"165.85","1":"165.85"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"166.00","1":"166.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"168.60","1":"168.60"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"161.50","1":"161.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"162.00","1":"162.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"164.00","1":"164.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"163.15","1":"163.15"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"162.15","1":"162.15"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"170.25","1":"170.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"178.75","1":"178.75"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"187.65","1":"187.65"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"197.00","1":"197.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"202.15","1":"202.15"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"195.00","1":"195.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"193.00","1":"193.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"196.25","1":"196.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"206.05","1":"206.05"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"216.35","1":"216.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"227.15","1":"227.15"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"238.50","1":"238.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"250.40","1":"250.40"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"239.00","1":"239.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"232.00","1":"232.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"232.00","1":"232.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"229.00","1":"229.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"217.55","1":"217.55"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"219.00","1":"219.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"222.00","1":"222.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"211.00","1":"211.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"211.90","1":"211.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"219.89","1":"219.89"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"208.90","1":"208.90"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"200.00","1":"200.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"207.00","1":"207.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"205.00","1":"205.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"210.50","1":"210.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"206.50","1":"206.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"211.50","1":"211.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"209.75","1":"209.75"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"206.25","1":"206.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"211.50","1":"211.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"200.93","1":"200.93"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"190.89","1":"190.89"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"182.00","1":"182.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"172.90","1":"172.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"177.90","1":"177.90"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"173.35","1":"173.35"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"169.00","1":"169.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"163.99","1":"163.99"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"172.18","1":"172.18"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"170.00","1":"170.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"162.15","1":"162.15"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"161.05","1":"161.05"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"161.00","1":"161.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"162.01","1":"162.01"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"162.00","1":"162.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"162.01","1":"162.01"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"161.11","1":"161.11"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"166.00","1":"166.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"164.00","1":"164.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"163.75","1":"163.75"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"162.07","1":"162.07"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"163.75","1":"163.75"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"163.80","1":"163.80"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"162.26","1":"162.26"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"160.64","1":"160.64"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"159.05","1":"159.05"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"162.80","1":"162.80"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"161.18","1":"161.18"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"159.57","1":"159.57"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"151.60","1":"151.60"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"144.02","1":"144.02"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"136.82","1":"136.82"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"129.98","1":"129.98"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"133.00","1":"133.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"129.94","1":"129.94"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"129.00","1":"129.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"124.01","1":"124.01"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"117.81","1":"117.81"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"117.90","1":"117.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"119.90","1":"119.90"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"121.90","1":"121.90"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"115.85","1":"115.85"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"113.45","1":"113.45"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"107.78","1":"107.78"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"111.99","1":"111.99"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"106.40","1":"106.40"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"106.49","1":"106.49"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"103.95","1":"103.95"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"98.76","1":"98.76"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"98.70","1":"98.70"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"103.63","1":"103.63"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"106.90","1":"106.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"101.60","1":"101.60"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"96.55","1":"96.55"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"94.95","1":"94.95"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"90.21","1":"90.21"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"85.71","1":"85.71"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"82.90","1":"82.90"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"82.90","1":"82.90"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"82.90","1":"82.90"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"82.90","1":"82.90"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"86.80","1":"86.80"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"83.50","1":"83.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"83.00","1":"83.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"82.90","1":"82.90"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"82.90","1":"82.90"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"74.45","1":"74.45"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"74.45","1":"74.45"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"70.73","1":"70.73"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"67.20","1":"67.20"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"63.84","1":"63.84"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"60.65","1":"60.65"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"57.62","1":"57.62"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"54.82","1":"54.82"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"52.08","1":"52.08"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"49.48","1":"49.48"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"47.01","1":"47.01"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"48.60","1":"48.60"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"46.31","1":"46.31"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"46.90","1":"46.90"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"47.44","1":"47.44"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"48.08","1":"48.08"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"48.54","1":"48.54"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"50.05","1":"50.05"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"51.34","1":"51.34"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"50.99","1":"50.99"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"50.98","1":"50.98"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"48.44","1":"48.44"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"50.40","1":"50.40"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"50.00","1":"50.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"47.60","1":"47.60"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"48.99","1":"48.99"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"47.06","1":"47.06"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"44.80","1":"44.80"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"44.80","1":"44.80"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"46.99","1":"46.99"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"48.90","1":"48.90"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"47.45","1":"47.45"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"46.00","1":"46.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"43.71","1":"43.71"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"43.71","1":"43.71"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"45.88","1":"45.88"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"47.89","1":"47.89"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"46.00","1":"46.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"45.50","1":"45.50"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"45.40","1":"45.40"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"46.20","1":"46.20"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"47.19","1":"47.19"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"49.33","1":"49.33"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"50.12","1":"50.12"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"48.51","1":"48.51"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"50.11","1":"50.11"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"52.56","1":"52.56"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"54.73","1":"54.73"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"57.22","1":"57.22"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"60.08","1":"60.08"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"66.23","1":"66.23"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"69.54","1":"69.54"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"68.09","1":"68.09"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"69.90","1":"69.90"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"72.85","1":"72.85"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"75.50","1":"75.50"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"77.34","1":"77.34"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"65.98","1":"65.98"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"63.10","1":"63.10"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"60.00","1":"60.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"58.47","1":"58.47"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"59.90","1":"59.90"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"57.00","1":"57.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"54.15","1":"54.15"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"55.00","1":"55.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"53.17","1":"53.17"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"53.11","1":"53.11"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"51.56","1":"51.56"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"51.50","1":"51.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"49.22","1":"49.22"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"46.76","1":"46.76"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"44.51","1":"44.51"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"42.76","1":"42.76"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"42.00","1":"42.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"43.45","1":"43.45"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"43.50","1":"43.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"43.10","1":"43.10"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"44.00","1":"44.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"44.00","1":"44.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"43.89","1":"43.89"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"41.81","1":"41.81"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"40.10","1":"40.10"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"39.59","1":"39.59"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"41.55","1":"41.55"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"43.49","1":"43.49"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"45.66","1":"45.66"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"45.86","1":"45.86"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"44.22","1":"44.22"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"43.92","1":"43.92"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"42.28","1":"42.28"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"43.90","1":"43.90"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"44.00","1":"44.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"42.94","1":"42.94"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"43.45","1":"43.45"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"41.28","1":"41.28"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"40.13","1":"40.13"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"38.39","1":"38.39"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"38.42","1":"38.42"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"39.95","1":"39.95"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"41.15","1":"41.15"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"40.00","1":"40.00"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"38.80","1":"38.80"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"38.09","1":"38.09"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"36.56","1":"36.56"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"37.58","1":"37.58"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"36.50","1":"36.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"36.99","1":"36.99"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"38.31","1":"38.31"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"38.20","1":"38.20"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"37.03","1":"37.03"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"38.44","1":"38.44"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"39.55","1":"39.55"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"38.83","1":"38.83"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"39.99","1":"39.99"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"38.76","1":"38.76"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"39.92","1":"39.92"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"41.48","1":"41.48"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"40.06","1":"40.06"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"38.25","1":"38.25"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"38.06","1":"38.06"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"37.50","1":"37.50"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"37.43","1":"37.43"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"38.22","1":"38.22"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"37.21","1":"37.21"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"36.61","1":"36.61"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"36.09","1":"36.09"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"35.50","1":"35.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"37.00","1":"37.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"37.93","1":"37.93"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"38.95","1":"38.95"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"39.54","1":"39.54"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"40.50","1":"40.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"40.50","1":"40.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"39.98","1":"39.98"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"39.25","1":"39.25"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"39.00","1":"39.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"39.10","1":"39.10"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"39.18","1":"39.18"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"39.80","1":"39.80"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"39.00","1":"39.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"38.99","1":"38.99"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"39.00","1":"39.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"40.20","1":"40.20"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"39.50","1":"39.50"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"39.53","1":"39.53"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"39.50","1":"39.50"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"39.25","1":"39.25"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"40.04","1":"40.04"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"40.52","1":"40.52"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"42.00","1":"42.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"41.00","1":"41.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"41.99","1":"41.99"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"42.05","1":"42.05"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"44.15","1":"44.15"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"46.24","1":"46.24"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"48.55","1":"48.55"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"50.97","1":"50.97"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"53.51","1":"53.51"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"56.18","1":"56.18"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"55.44","1":"55.44"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"54.35","1":"54.35"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"56.90","1":"56.90"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"59.74","1":"59.74"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"62.72","1":"62.72"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"65.85","1":"65.85"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"69.14","1":"69.14"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"65.70","1":"65.70"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"62.76","1":"62.76"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"64.89","1":"64.89"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"68.13","1":"68.13"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"70.53","1":"70.53"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"73.29","1":"73.29"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"70.84","1":"70.84"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"74.22","1":"74.22"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"72.63","1":"72.63"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"69.00","1":"69.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"70.63","1":"70.63"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"69.22","1":"69.22"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"69.98","1":"69.98"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"71.74","1":"71.74"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"71.00","1":"71.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"70.50","1":"70.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"68.14","1":"68.14"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"67.51","1":"67.51"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"68.13","1":"68.13"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"69.50","1":"69.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"69.95","1":"69.95"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"69.90","1":"69.90"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"69.64","1":"69.64"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"71.85","1":"71.85"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"70.01","1":"70.01"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"70.60","1":"70.60"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"70.15","1":"70.15"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"70.00","1":"70.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"71.98","1":"71.98"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"70.55","1":"70.55"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"72.50","1":"72.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"72.90","1":"72.90"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"70.07","1":"70.07"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"71.68","1":"71.68"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"72.45","1":"72.45"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"70.33","1":"70.33"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"72.50","1":"72.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"72.49","1":"72.49"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"72.72","1":"72.72"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"72.98","1":"72.98"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"74.40","1":"74.40"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"72.50","1":"72.50"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"73.69","1":"73.69"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"73.68","1":"73.68"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"73.00","1":"73.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"74.00","1":"74.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"74.90","1":"74.90"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"74.70","1":"74.70"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"73.05","1":"73.05"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"73.94","1":"73.94"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"75.50","1":"75.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"74.99","1":"74.99"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"74.00","1":"74.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"73.70","1":"73.70"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"72.51","1":"72.51"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"72.94","1":"72.94"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"74.00","1":"74.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"74.10","1":"74.10"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"74.07","1":"74.07"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"73.35","1":"73.35"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"72.75","1":"72.75"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"73.50","1":"73.50"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"72.10","1":"72.10"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"72.50","1":"72.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"73.88","1":"73.88"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"71.26","1":"71.26"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"70.22","1":"70.22"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"70.05","1":"70.05"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"69.60","1":"69.60"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"67.05","1":"67.05"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"69.70","1":"69.70"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"69.49","1":"69.49"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"70.04","1":"70.04"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"72.00","1":"72.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"72.00","1":"72.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"70.43","1":"70.43"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"71.90","1":"71.90"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"72.00","1":"72.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"70.17","1":"70.17"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"70.13","1":"70.13"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"71.85","1":"71.85"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"71.99","1":"71.99"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"70.11","1":"70.11"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"70.17","1":"70.17"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"68.23","1":"68.23"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"70.90","1":"70.90"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"69.92","1":"69.92"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"71.48","1":"71.48"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"70.94","1":"70.94"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"67.40","1":"67.40"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"65.07","1":"65.07"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"68.00","1":"68.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"69.19","1":"69.19"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"70.00","1":"70.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"73.50","1":"73.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"72.51","1":"72.51"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"74.89","1":"74.89"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"74.40","1":"74.40"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"74.49","1":"74.49"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"73.25","1":"73.25"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"73.00","1":"73.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"76.56","1":"76.56"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"76.40","1":"76.40"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"79.00","1":"79.00"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"80.18","1":"80.18"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"84.17","1":"84.17"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"85.92","1":"85.92"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"87.99","1":"87.99"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"87.51","1":"87.51"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"85.30","1":"85.30"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"89.51","1":"89.51"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"92.40","1":"92.40"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"94.07","1":"94.07"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"94.84","1":"94.84"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"92.31","1":"92.31"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"90.01","1":"90.01"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"92.40","1":"92.40"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"93.95","1":"93.95"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"93.35","1":"93.35"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"93.75","1":"93.75"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"92.05","1":"92.05"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"92.97","1":"92.97"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"92.54","1":"92.54"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"91.09","1":"91.09"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"89.06","1":"89.06"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"68.74","1":"68.74"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"70.70","1":"70.70"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"68.59","1":"68.59"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"68.99","1":"68.99"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"67.00","1":"67.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"69.50","1":"69.50"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"66.03","1":"66.03"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"64.80","1":"64.80"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"62.00","1":"62.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"60.19","1":"60.19"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"59.84","1":"59.84"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"61.82","1":"61.82"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"61.80","1":"61.80"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"62.80","1":"62.80"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"62.75","1":"62.75"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"60.00","1":"60.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"59.98","1":"59.98"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"57.54","1":"57.54"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"57.72","1":"57.72"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"55.50","1":"55.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"55.11","1":"55.11"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"52.46","1":"52.46"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"53.00","1":"53.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"51.10","1":"51.10"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"52.01","1":"52.01"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"50.70","1":"50.70"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"48.28","1":"48.28"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"50.68","1":"50.68"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"53.02","1":"53.02"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"53.01","1":"53.01"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"54.75","1":"54.75"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"56.00","1":"56.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"54.70","1":"54.70"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"52.24","1":"52.24"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"50.27","1":"50.27"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"49.48","1":"49.48"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"55.00","1":"55.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"53.14","1":"53.14"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"53.51","1":"53.51"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"52.99","1":"52.99"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"50.53","1":"50.53"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"50.52","1":"50.52"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"52.25","1":"52.25"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"52.47","1":"52.47"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"54.74","1":"54.74"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"55.00","1":"55.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"53.03","1":"53.03"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"53.25","1":"53.25"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"53.95","1":"53.95"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"55.01","1":"55.01"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"54.25","1":"54.25"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"53.39","1":"53.39"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"54.80","1":"54.80"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"52.50","1":"52.50"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"53.29","1":"53.29"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"53.50","1":"53.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"53.76","1":"53.76"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"52.50","1":"52.50"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"55.01","1":"55.01"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"57.76","1":"57.76"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"60.64","1":"60.64"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"60.77","1":"60.77"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"62.00","1":"62.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"60.24","1":"60.24"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"58.76","1":"58.76"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"58.06","1":"58.06"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"58.88","1":"58.88"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"59.13","1":"59.13"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"56.51","1":"56.51"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"58.42","1":"58.42"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"57.28","1":"57.28"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"58.45","1":"58.45"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"54.80","1":"54.80"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"56.85","1":"56.85"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"54.08","1":"54.08"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"51.61","1":"51.61"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"49.26","1":"49.26"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"49.10","1":"49.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"49.03","1":"49.03"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"49.01","1":"49.01"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"48.30","1":"48.30"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"48.52","1":"48.52"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"48.50","1":"48.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"48.50","1":"48.50"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"49.00","1":"49.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"49.31","1":"49.31"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"49.11","1":"49.11"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"51.00","1":"51.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"50.05","1":"50.05"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"51.03","1":"51.03"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"51.60","1":"51.60"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"52.00","1":"52.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"51.01","1":"51.01"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"49.02","1":"49.02"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"48.00","1":"48.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"48.10","1":"48.10"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"49.53","1":"49.53"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"49.48","1":"49.48"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"49.01","1":"49.01"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"48.26","1":"48.26"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"48.25","1":"48.25"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"48.00","1":"48.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"48.50","1":"48.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"47.75","1":"47.75"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"49.81","1":"49.81"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"50.00","1":"50.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"49.50","1":"49.50"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"50.00","1":"50.00"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"50.25","1":"50.25"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"51.01","1":"51.01"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"51.90","1":"51.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"52.99","1":"52.99"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"50.91","1":"50.91"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"51.05","1":"51.05"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"51.05","1":"51.05"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"51.26","1":"51.26"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"51.66","1":"51.66"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"52.00","1":"52.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"53.95","1":"53.95"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"54.89","1":"54.89"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"54.89","1":"54.89"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"54.00","1":"54.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"56.00","1":"56.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"56.95","1":"56.95"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"56.10","1":"56.10"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"56.39","1":"56.39"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"56.00","1":"56.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"57.60","1":"57.60"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"57.70","1":"57.70"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"58.50","1":"58.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"57.01","1":"57.01"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"59.86","1":"59.86"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"59.00","1":"59.00"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"58.50","1":"58.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"60.50","1":"60.50"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"61.85","1":"61.85"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"62.50","1":"62.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"60.10","1":"60.10"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"58.72","1":"58.72"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"59.00","1":"59.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"59.15","1":"59.15"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"60.90","1":"60.90"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"59.12","1":"59.12"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"59.50","1":"59.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"60.01","1":"60.01"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"60.01","1":"60.01"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"60.03","1":"60.03"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"61.88","1":"61.88"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"62.04","1":"62.04"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"61.91","1":"61.91"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"61.51","1":"61.51"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"64.32","1":"64.32"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"67.53","1":"67.53"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"67.00","1":"67.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"67.00","1":"67.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"68.35","1":"68.35"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"70.42","1":"70.42"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"73.94","1":"73.94"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"77.63","1":"77.63"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"78.25","1":"78.25"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"79.50","1":"79.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"80.40","1":"80.40"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"78.35","1":"78.35"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"79.00","1":"79.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"81.05","1":"81.05"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"82.00","1":"82.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"82.50","1":"82.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"79.75","1":"79.75"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"80.50","1":"80.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"78.69","1":"78.69"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"76.68","1":"76.68"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"73.08","1":"73.08"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"70.71","1":"70.71"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"69.99","1":"69.99"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"68.03","1":"68.03"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"69.00","1":"69.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"69.49","1":"69.49"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"71.77","1":"71.77"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"69.23","1":"69.23"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"71.00","1":"71.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"70.50","1":"70.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"67.51","1":"67.51"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"64.15","1":"64.15"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"67.35","1":"67.35"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"67.25","1":"67.25"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"70.61","1":"70.61"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"74.02","1":"74.02"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"71.68","1":"71.68"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"71.81","1":"71.81"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"75.05","1":"75.05"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"71.31","1":"71.31"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"73.99","1":"73.99"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"75.00","1":"75.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"75.67","1":"75.67"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"75.67","1":"75.67"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"77.98","1":"77.98"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"77.51","1":"77.51"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"77.51","1":"77.51"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"78.87","1":"78.87"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"79.97","1":"79.97"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"83.96","1":"83.96"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"88.13","1":"88.13"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"86.92","1":"86.92"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"89.68","1":"89.68"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"92.94","1":"92.94"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"93.83","1":"93.83"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"98.52","1":"98.52"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"100.01","1":"100.01"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"104.89","1":"104.89"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"106.44","1":"106.44"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"106.03","1":"106.03"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"110.86","1":"110.86"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"111.31","1":"111.31"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"111.28","1":"111.28"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"111.14","1":"111.14"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"109.29","1":"109.29"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"109.29","1":"109.29"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"108.52","1":"108.52"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"108.53","1":"108.53"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"106.39","1":"106.39"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"107.40","1":"107.40"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"108.31","1":"108.31"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"105.00","1":"105.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"104.00","1":"104.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"103.86","1":"103.86"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"102.50","1":"102.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"101.08","1":"101.08"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"69.88","1":"69.88"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"67.27","1":"67.27"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"67.42","1":"67.42"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"65.34","1":"65.34"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"65.51","1":"65.51"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"68.78","1":"68.78"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"71.79","1":"71.79"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"71.50","1":"71.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"71.00","1":"71.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"68.13","1":"68.13"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"68.64","1":"68.64"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"70.00","1":"70.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"69.51","1":"69.51"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"69.10","1":"69.10"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"67.99","1":"67.99"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"68.00","1":"68.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"68.00","1":"68.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"67.84","1":"67.84"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"68.02","1":"68.02"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"68.00","1":"68.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"68.62","1":"68.62"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"69.64","1":"69.64"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"68.91","1":"68.91"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"69.12","1":"69.12"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"69.01","1":"69.01"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"70.12","1":"70.12"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"71.98","1":"71.98"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"71.00","1":"71.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"73.51","1":"73.51"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"73.17","1":"73.17"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"73.43","1":"73.43"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"74.00","1":"74.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"72.72","1":"72.72"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"71.13","1":"71.13"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"70.75","1":"70.75"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"69.04","1":"69.04"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"68.12","1":"68.12"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"68.00","1":"68.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"68.01","1":"68.01"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"66.37","1":"66.37"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"63.09","1":"63.09"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"66.00","1":"66.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"66.04","1":"66.04"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"67.50","1":"67.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"65.00","1":"65.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"64.99","1":"64.99"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"64.60","1":"64.60"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"66.25","1":"66.25"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"65.01","1":"65.01"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"65.01","1":"65.01"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"65.01","1":"65.01"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"65.01","1":"65.01"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"65.01","1":"65.01"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"65.01","1":"65.01"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"64.07","1":"64.07"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"61.54","1":"61.54"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"61.54","1":"61.54"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"59.21","1":"59.21"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"58.16","1":"58.16"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"58.16","1":"58.16"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"55.26","1":"55.26"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"52.72","1":"52.72"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"54.06","1":"54.06"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"51.42","1":"51.42"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"51.42","1":"51.42"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"48.85","1":"48.85"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"48.85","1":"48.85"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"49.80","1":"49.80"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"49.25","1":"49.25"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"49.40","1":"49.40"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"47.26","1":"47.26"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"49.00","1":"49.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"50.00","1":"50.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"50.00","1":"50.00"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"50.00","1":"50.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"50.00","1":"50.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"50.00","1":"50.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"50.04","1":"50.04"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"48.00","1":"48.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"48.50","1":"48.50"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"48.50","1":"48.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"48.50","1":"48.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"48.50","1":"48.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"48.50","1":"48.50"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"48.90","1":"48.90"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"50.66","1":"50.66"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"50.66","1":"50.66"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"50.65","1":"50.65"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"50.65","1":"50.65"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"50.46","1":"50.46"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"50.71","1":"50.71"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"51.08","1":"51.08"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"51.08","1":"51.08"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"51.08","1":"51.08"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"51.00","1":"51.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"52.40","1":"52.40"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"54.50","1":"54.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"54.50","1":"54.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"54.07","1":"54.07"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"54.00","1":"54.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"53.00","1":"53.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"53.00","1":"53.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"51.12","1":"51.12"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"48.67","1":"48.67"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"49.79","1":"49.79"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"48.92","1":"48.92"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"49.40","1":"49.40"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"50.00","1":"50.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"49.16","1":"49.16"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"50.81","1":"50.81"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"50.76","1":"50.76"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"49.51","1":"49.51"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"49.51","1":"49.51"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"49.51","1":"49.51"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"49.20","1":"49.20"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"49.20","1":"49.20"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"51.61","1":"51.61"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"49.04","1":"49.04"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"50.01","1":"50.01"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"50.18","1":"50.18"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"50.18","1":"50.18"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"50.00","1":"50.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"50.00","1":"50.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"0.00","1":"0.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"50.02","1":"50.02"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"50.02","1":"50.02"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"50.02","1":"50.02"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"50.02","1":"50.02"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"51.00","1":"51.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"53.20","1":"53.20"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"53.20","1":"53.20"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"53.20","1":"53.20"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"53.20","1":"53.20"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"52.13","1":"52.13"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"51.51","1":"51.51"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"53.60","1":"53.60"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"54.00","1":"54.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"54.80","1":"54.80"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"55.88","1":"55.88"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"55.00","1":"55.00"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"55.00","1":"55.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"55.00","1":"55.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"55.00","1":"55.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"56.04","1":"56.04"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"56.14","1":"56.14"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"56.14","1":"56.14"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"58.00","1":"58.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"59.00","1":"59.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"58.00","1":"58.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"60.46","1":"60.46"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"60.46","1":"60.46"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"59.50","1":"59.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"59.50","1":"59.50"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"59.50","1":"59.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"60.10","1":"60.10"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"60.00","1":"60.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"58.56","1":"58.56"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"60.00","1":"60.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"62.00","1":"62.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"62.38","1":"62.38"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"62.38","1":"62.38"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"62.38","1":"62.38"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"62.70","1":"62.70"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"62.50","1":"62.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"62.50","1":"62.50"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"61.63","1":"61.63"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"60.33","1":"60.33"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"61.22","1":"61.22"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"61.00","1":"61.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"62.00","1":"62.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"61.01","1":"61.01"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"61.01","1":"61.01"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"60.50","1":"60.50"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"60.50","1":"60.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"61.00","1":"61.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"61.00","1":"61.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"61.02","1":"61.02"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"61.08","1":"61.08"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"61.01","1":"61.01"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"63.00","1":"63.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"63.00","1":"63.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"65.72","1":"65.72"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"66.50","1":"66.50"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"66.67","1":"66.67"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"67.00","1":"67.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"67.00","1":"67.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"67.10","1":"67.10"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"70.05","1":"70.05"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"70.00","1":"70.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"68.27","1":"68.27"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"68.01","1":"68.01"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"68.00","1":"68.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"67.10","1":"67.10"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"68.88","1":"68.88"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"71.10","1":"71.10"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"71.91","1":"71.91"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"71.91","1":"71.91"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"68.51","1":"68.51"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"69.00","1":"69.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"70.61","1":"70.61"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"70.61","1":"70.61"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"67.37","1":"67.37"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"69.00","1":"69.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"68.10","1":"68.10"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"69.56","1":"69.56"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"69.56","1":"69.56"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"69.56","1":"69.56"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"69.56","1":"69.56"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"67.75","1":"67.75"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"68.90","1":"68.90"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"66.50","1":"66.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"68.98","1":"68.98"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"72.30","1":"72.30"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"75.34","1":"75.34"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"76.73","1":"76.73"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"74.67","1":"74.67"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"73.44","1":"73.44"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"75.99","1":"75.99"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"73.89","1":"73.89"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"70.22","1":"70.22"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"72.99","1":"72.99"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"71.45","1":"71.45"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"70.08","1":"70.08"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"69.66","1":"69.66"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"69.66","1":"69.66"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"69.66","1":"69.66"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"69.66","1":"69.66"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"69.66","1":"69.66"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"69.50","1":"69.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"68.00","1":"68.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"68.00","1":"68.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"68.00","1":"68.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"70.99","1":"70.99"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"67.50","1":"67.50"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"69.00","1":"69.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"66.00","1":"66.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"67.75","1":"67.75"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"64.61","1":"64.61"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"65.00","1":"65.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"65.00","1":"65.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"68.25","1":"68.25"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"70.08","1":"70.08"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"71.87","1":"71.87"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"75.46","1":"75.46"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"79.23","1":"79.23"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"82.10","1":"82.10"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"86.20","1":"86.20"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"85.39","1":"85.39"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"84.33","1":"84.33"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"85.52","1":"85.52"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"82.91","1":"82.91"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"80.56","1":"80.56"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"77.76","1":"77.76"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"81.64","1":"81.64"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"81.55","1":"81.55"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"80.19","1":"80.19"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"81.50","1":"81.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"81.51","1":"81.51"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"82.22","1":"82.22"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"80.43","1":"80.43"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"78.78","1":"78.78"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"54.44","1":"54.44"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"57.16","1":"57.16"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"56.08","1":"56.08"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"53.72","1":"53.72"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"53.07","1":"53.07"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"53.75","1":"53.75"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"54.75","1":"54.75"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"54.11","1":"54.11"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"53.19","1":"53.19"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"51.77","1":"51.77"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"51.80","1":"51.80"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"51.01","1":"51.01"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"51.00","1":"51.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"51.50","1":"51.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"50.35","1":"50.35"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"49.11","1":"49.11"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"49.01","1":"49.01"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"50.20","1":"50.20"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"51.21","1":"51.21"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"53.77","1":"53.77"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"56.45","1":"56.45"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"58.31","1":"58.31"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"57.00","1":"57.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"55.59","1":"55.59"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"55.15","1":"55.15"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"55.50","1":"55.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"57.07","1":"57.07"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"56.00","1":"56.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"54.96","1":"54.96"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"53.93","1":"53.93"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"53.30","1":"53.30"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"53.20","1":"53.20"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"52.60","1":"52.60"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"52.07","1":"52.07"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"53.02","1":"53.02"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"53.75","1":"53.75"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"53.35","1":"53.35"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"52.80","1":"52.80"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"52.62","1":"52.62"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"51.31","1":"51.31"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"51.13","1":"51.13"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"51.12","1":"51.12"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"51.30","1":"51.30"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"53.86","1":"53.86"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"53.00","1":"53.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"52.90","1":"52.90"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"51.90","1":"51.90"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"52.30","1":"52.30"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"52.51","1":"52.51"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"52.67","1":"52.67"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"51.77","1":"51.77"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"51.83","1":"51.83"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"52.26","1":"52.26"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"52.16","1":"52.16"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"52.50","1":"52.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"51.27","1":"51.27"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"51.51","1":"51.51"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"51.20","1":"51.20"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"51.30","1":"51.30"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"51.01","1":"51.01"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"51.00","1":"51.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"53.55","1":"53.55"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"53.06","1":"53.06"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"52.55","1":"52.55"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"51.94","1":"51.94"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"49.45","1":"49.45"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"51.92","1":"51.92"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"53.65","1":"53.65"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"52.00","1":"52.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"53.35","1":"53.35"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"53.05","1":"53.05"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"52.07","1":"52.07"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"52.91","1":"52.91"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"52.90","1":"52.90"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"50.46","1":"50.46"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"51.00","1":"51.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"51.91","1":"51.91"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"52.40","1":"52.40"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"52.38","1":"52.38"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"53.00","1":"53.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"53.00","1":"53.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"53.53","1":"53.53"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"53.96","1":"53.96"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"53.50","1":"53.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"53.35","1":"53.35"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"52.60","1":"52.60"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"52.82","1":"52.82"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"53.00","1":"53.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"54.23","1":"54.23"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"54.00","1":"54.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"54.36","1":"54.36"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"54.71","1":"54.71"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"54.93","1":"54.93"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"55.58","1":"55.58"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"55.99","1":"55.99"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"55.00","1":"55.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"56.08","1":"56.08"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"55.50","1":"55.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"58.07","1":"58.07"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"57.69","1":"57.69"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"58.44","1":"58.44"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"55.52","1":"55.52"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"52.75","1":"52.75"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"52.37","1":"52.37"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"52.88","1":"52.88"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"51.03","1":"51.03"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"53.20","1":"53.20"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"53.41","1":"53.41"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"55.25","1":"55.25"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"52.49","1":"52.49"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"52.69","1":"52.69"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"51.98","1":"51.98"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"51.83","1":"51.83"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"53.48","1":"53.48"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"48.85","1":"48.85"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"48.91","1":"48.91"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"49.00","1":"49.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"49.50","1":"49.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"48.90","1":"48.90"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"48.51","1":"48.51"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"49.00","1":"49.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"48.17","1":"48.17"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"47.75","1":"47.75"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"47.73","1":"47.73"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"47.90","1":"47.90"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"47.75","1":"47.75"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"47.89","1":"47.89"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"47.88","1":"47.88"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"48.50","1":"48.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"48.02","1":"48.02"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"49.03","1":"49.03"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"50.89","1":"50.89"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"51.13","1":"51.13"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"50.78","1":"50.78"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"48.68","1":"48.68"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"48.58","1":"48.58"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"49.26","1":"49.26"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"50.84","1":"50.84"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"50.81","1":"50.81"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"50.73","1":"50.73"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"51.49","1":"51.49"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"50.56","1":"50.56"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"50.40","1":"50.40"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"50.75","1":"50.75"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"51.30","1":"51.30"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"50.63","1":"50.63"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"50.70","1":"50.70"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"52.79","1":"52.79"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"54.06","1":"54.06"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"53.34","1":"53.34"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"54.99","1":"54.99"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"56.00","1":"56.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"55.11","1":"55.11"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"55.69","1":"55.69"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"55.53","1":"55.53"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"54.00","1":"54.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"53.71","1":"53.71"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"53.72","1":"53.72"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"54.00","1":"54.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"56.70","1":"56.70"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"59.53","1":"59.53"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"58.30","1":"58.30"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"58.90","1":"58.90"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"58.24","1":"58.24"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"58.50","1":"58.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"58.41","1":"58.41"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"58.00","1":"58.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"57.50","1":"57.50"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"57.01","1":"57.01"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"57.01","1":"57.01"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"57.28","1":"57.28"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"57.39","1":"57.39"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"57.17","1":"57.17"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"58.44","1":"58.44"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"60.10","1":"60.10"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"62.12","1":"62.12"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"61.80","1":"61.80"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"59.97","1":"59.97"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"60.42","1":"60.42"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"59.52","1":"59.52"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"57.68","1":"57.68"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"55.73","1":"55.73"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"56.81","1":"56.81"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"57.11","1":"57.11"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"56.00","1":"56.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"57.25","1":"57.25"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"58.50","1":"58.50"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"58.15","1":"58.15"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"59.68","1":"59.68"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"59.71","1":"59.71"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"60.18","1":"60.18"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"61.23","1":"61.23"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"63.86","1":"63.86"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"64.13","1":"64.13"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"62.25","1":"62.25"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"65.36","1":"65.36"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"68.62","1":"68.62"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"72.05","1":"72.05"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"74.77","1":"74.77"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"73.49","1":"73.49"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"73.45","1":"73.45"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"71.71","1":"71.71"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"71.50","1":"71.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"72.13","1":"72.13"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"72.97","1":"72.97"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"72.94","1":"72.94"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"73.00","1":"73.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"72.50","1":"72.50"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"74.71","1":"74.71"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"74.65","1":"74.65"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"70.95","1":"70.95"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"71.00","1":"71.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"72.28","1":"72.28"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"73.76","1":"73.76"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"73.86","1":"73.86"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"73.10","1":"73.10"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"76.75","1":"76.75"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"80.58","1":"80.58"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"79.56","1":"79.56"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"78.00","1":"78.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"77.25","1":"77.25"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"76.48","1":"76.48"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"77.45","1":"77.45"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"76.95","1":"76.95"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"73.72","1":"73.72"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"71.83","1":"71.83"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"70.32","1":"70.32"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"67.25","1":"67.25"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"68.33","1":"68.33"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"70.54","1":"70.54"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"72.33","1":"72.33"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"72.55","1":"72.55"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"73.67","1":"73.67"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"74.50","1":"74.50"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"73.50","1":"73.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"73.00","1":"73.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"72.50","1":"72.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"72.00","1":"72.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"72.50","1":"72.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"72.75","1":"72.75"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"73.30","1":"73.30"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"71.50","1":"71.50"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"71.20","1":"71.20"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"64.07","1":"64.07"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"63.01","1":"63.01"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"61.99","1":"61.99"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"62.49","1":"62.49"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"61.50","1":"61.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"60.63","1":"60.63"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"59.15","1":"59.15"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"60.00","1":"60.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"60.00","1":"60.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"59.90","1":"59.90"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"59.76","1":"59.76"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"59.20","1":"59.20"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"59.40","1":"59.40"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"62.37","1":"62.37"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"64.47","1":"64.47"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"63.60","1":"63.60"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"61.40","1":"61.40"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"60.50","1":"60.50"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"62.00","1":"62.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"63.80","1":"63.80"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"63.00","1":"63.00"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"63.00","1":"63.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"63.48","1":"63.48"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"63.95","1":"63.95"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"63.98","1":"63.98"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"66.22","1":"66.22"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"65.19","1":"65.19"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"66.22","1":"66.22"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"67.00","1":"67.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"68.00","1":"68.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"68.98","1":"68.98"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"70.19","1":"70.19"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"72.49","1":"72.49"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"71.73","1":"71.73"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"71.95","1":"71.95"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"70.56","1":"70.56"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"70.44","1":"70.44"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"70.55","1":"70.55"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"71.50","1":"71.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"74.55","1":"74.55"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"75.32","1":"75.32"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"73.76","1":"73.76"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"73.33","1":"73.33"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"73.26","1":"73.26"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"73.04","1":"73.04"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"73.58","1":"73.58"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"77.25","1":"77.25"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"78.02","1":"78.02"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"77.50","1":"77.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"78.48","1":"78.48"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"77.90","1":"77.90"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"77.00","1":"77.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"77.00","1":"77.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"77.13","1":"77.13"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"77.21","1":"77.21"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"81.07","1":"81.07"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"84.21","1":"84.21"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"83.76","1":"83.76"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"86.30","1":"86.30"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"85.59","1":"85.59"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"85.71","1":"85.71"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"86.15","1":"86.15"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"89.70","1":"89.70"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"89.85","1":"89.85"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"92.11","1":"92.11"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"93.00","1":"93.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"94.14","1":"94.14"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"92.25","1":"92.25"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"90.42","1":"90.42"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"89.60","1":"89.60"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"87.00","1":"87.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"91.35","1":"91.35"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"97.43","1":"97.43"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"97.95","1":"97.95"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"95.70","1":"95.70"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"94.90","1":"94.90"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"94.08","1":"94.08"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"93.00","1":"93.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"89.54","1":"89.54"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"85.91","1":"85.91"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"90.20","1":"90.20"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"94.63","1":"94.63"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"91.80","1":"91.80"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"87.86","1":"87.86"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"89.00","1":"89.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"88.80","1":"88.80"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"86.11","1":"86.11"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"85.22","1":"85.22"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"88.22","1":"88.22"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"83.81","1":"83.81"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"79.97","1":"79.97"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"81.46","1":"81.46"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"82.87","1":"82.87"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"82.25","1":"82.25"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"84.49","1":"84.49"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"83.50","1":"83.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"83.15","1":"83.15"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"85.51","1":"85.51"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"85.37","1":"85.37"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"86.40","1":"86.40"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"85.03","1":"85.03"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"85.75","1":"85.75"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"84.67","1":"84.67"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"83.49","1":"83.49"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"85.00","1":"85.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"85.85","1":"85.85"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"83.46","1":"83.46"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"83.00","1":"83.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"85.00","1":"85.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"85.50","1":"85.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"87.95","1":"87.95"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"88.00","1":"88.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"89.00","1":"89.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"89.87","1":"89.87"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"90.43","1":"90.43"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"91.00","1":"91.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"90.40","1":"90.40"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"92.00","1":"92.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"93.48","1":"93.48"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"91.40","1":"91.40"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"91.00","1":"91.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"90.32","1":"90.32"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"82.90","1":"82.90"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"81.00","1":"81.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"80.00","1":"80.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"80.00","1":"80.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"81.00","1":"81.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"80.00","1":"80.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"78.00","1":"78.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"79.50","1":"79.50"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"77.80","1":"77.80"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"78.90","1":"78.90"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"78.70","1":"78.70"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"76.11","1":"76.11"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"77.90","1":"77.90"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"77.75","1":"77.75"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"75.00","1":"75.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"74.87","1":"74.87"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"78.61","1":"78.61"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"79.25","1":"79.25"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"75.93","1":"75.93"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"76.00","1":"76.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"76.10","1":"76.10"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"76.23","1":"76.23"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"76.45","1":"76.45"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"76.00","1":"76.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"77.81","1":"77.81"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"78.28","1":"78.28"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"79.45","1":"79.45"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"83.36","1":"83.36"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"84.00","1":"84.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"81.64","1":"81.64"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"83.95","1":"83.95"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"82.95","1":"82.95"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"83.00","1":"83.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"83.42","1":"83.42"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"84.67","1":"84.67"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"83.50","1":"83.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"81.00","1":"81.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"83.00","1":"83.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"78.90","1":"78.90"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"81.00","1":"81.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"80.20","1":"80.20"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"79.98","1":"79.98"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"81.10","1":"81.10"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"81.50","1":"81.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"81.08","1":"81.08"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"80.25","1":"80.25"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"79.00","1":"79.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"79.70","1":"79.70"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"80.00","1":"80.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"78.00","1":"78.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"78.00","1":"78.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"77.47","1":"77.47"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"77.00","1":"77.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"78.00","1":"78.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"74.10","1":"74.10"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"76.00","1":"76.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"79.69","1":"79.69"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"79.00","1":"79.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"75.56","1":"75.56"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"71.79","1":"71.79"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"75.37","1":"75.37"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"82.90","1":"82.90"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"89.32","1":"89.32"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"93.78","1":"93.78"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"98.46","1":"98.46"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"103.38","1":"103.38"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"108.54","1":"108.54"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"113.96","1":"113.96"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"119.65","1":"119.65"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"125.63","1":"125.63"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"131.91","1":"131.91"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"127.36","1":"127.36"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"126.36","1":"126.36"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"124.32","1":"124.32"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"118.31","1":"118.31"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"115.77","1":"115.77"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"116.47","1":"116.47"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"111.33","1":"111.33"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"110.18","1":"110.18"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"89.43","1":"89.43"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"90.14","1":"90.14"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"85.64","1":"85.64"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"84.23","1":"84.23"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"87.14","1":"87.14"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"87.36","1":"87.36"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"86.82","1":"86.82"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"91.06","1":"91.06"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"95.61","1":"95.61"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"95.03","1":"95.03"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"93.75","1":"93.75"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"92.55","1":"92.55"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"89.38","1":"89.38"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"88.50","1":"88.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"87.15","1":"87.15"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"86.52","1":"86.52"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"86.84","1":"86.84"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"86.33","1":"86.33"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"86.08","1":"86.08"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"88.53","1":"88.53"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"87.40","1":"87.40"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"86.95","1":"86.95"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"89.34","1":"89.34"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"89.02","1":"89.02"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"92.00","1":"92.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"93.59","1":"93.59"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"93.35","1":"93.35"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"93.34","1":"93.34"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"92.13","1":"92.13"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"92.47","1":"92.47"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"92.67","1":"92.67"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"91.58","1":"91.58"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"90.38","1":"90.38"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"89.38","1":"89.38"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"89.53","1":"89.53"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"87.10","1":"87.10"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"88.28","1":"88.28"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"86.26","1":"86.26"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"86.79","1":"86.79"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"87.56","1":"87.56"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"87.01","1":"87.01"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"86.18","1":"86.18"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"87.64","1":"87.64"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"88.01","1":"88.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"86.72","1":"86.72"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"87.28","1":"87.28"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"88.50","1":"88.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"91.16","1":"91.16"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"91.21","1":"91.21"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"87.34","1":"87.34"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"86.53","1":"86.53"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"86.92","1":"86.92"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"87.95","1":"87.95"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"85.77","1":"85.77"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"85.75","1":"85.75"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"85.82","1":"85.82"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"85.64","1":"85.64"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"84.92","1":"84.92"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"84.14","1":"84.14"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"84.89","1":"84.89"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"86.87","1":"86.87"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"86.93","1":"86.93"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"85.87","1":"85.87"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"85.92","1":"85.92"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"87.05","1":"87.05"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"87.16","1":"87.16"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"87.86","1":"87.86"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"88.50","1":"88.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"89.91","1":"89.91"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"89.02","1":"89.02"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"88.38","1":"88.38"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"88.58","1":"88.58"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"87.92","1":"87.92"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"92.31","1":"92.31"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"91.44","1":"91.44"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"91.21","1":"91.21"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"91.66","1":"91.66"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"90.63","1":"90.63"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"90.31","1":"90.31"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"89.67","1":"89.67"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"90.37","1":"90.37"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"90.19","1":"90.19"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"89.95","1":"89.95"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"89.05","1":"89.05"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"88.95","1":"88.95"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"89.08","1":"89.08"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"89.85","1":"89.85"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"89.56","1":"89.56"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"89.23","1":"89.23"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"90.16","1":"90.16"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"89.13","1":"89.13"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"88.89","1":"88.89"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"88.98","1":"88.98"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"87.55","1":"87.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"87.11","1":"87.11"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"87.10","1":"87.10"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"91.45","1":"91.45"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"93.62","1":"93.62"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"94.32","1":"94.32"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"98.34","1":"98.34"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"103.25","1":"103.25"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"108.41","1":"108.41"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"113.83","1":"113.83"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"125.41","1":"125.41"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"131.68","1":"131.68"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"138.26","1":"138.26"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"144.87","1":"144.87"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"146.36","1":"146.36"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"147.01","1":"147.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"143.56","1":"143.56"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"139.65","1":"139.65"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"139.70","1":"139.70"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"141.53","1":"141.53"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"143.01","1":"143.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"139.82","1":"139.82"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"138.64","1":"138.64"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"134.48","1":"134.48"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"133.44","1":"133.44"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"87.35","1":"87.35"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"82.99","1":"82.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"78.85","1":"78.85"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"74.93","1":"74.93"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"71.54","1":"71.54"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"67.97","1":"67.97"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"71.36","1":"71.36"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"73.18","1":"73.18"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"76.83","1":"76.83"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"80.67","1":"80.67"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"84.70","1":"84.70"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"88.93","1":"88.93"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"93.37","1":"93.37"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"98.03","1":"98.03"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"94.49","1":"94.49"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"91.68","1":"91.68"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"90.61","1":"90.61"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"92.31","1":"92.31"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"94.11","1":"94.11"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"93.03","1":"93.03"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"91.63","1":"91.63"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"91.14","1":"91.14"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"91.37","1":"91.37"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"91.13","1":"91.13"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"90.89","1":"90.89"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"86.35","1":"86.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"82.04","1":"82.04"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"80.20","1":"80.20"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"78.74","1":"78.74"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"79.38","1":"79.38"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"77.54","1":"77.54"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"79.10","1":"79.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"82.39","1":"82.39"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"80.50","1":"80.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"76.76","1":"76.76"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"78.60","1":"78.60"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"77.71","1":"77.71"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"78.05","1":"78.05"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"77.64","1":"77.64"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"78.34","1":"78.34"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"77.78","1":"77.78"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"76.13","1":"76.13"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"75.04","1":"75.04"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"75.25","1":"75.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"74.68","1":"74.68"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"74.78","1":"74.78"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"74.87","1":"74.87"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"75.08","1":"75.08"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"75.50","1":"75.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"75.13","1":"75.13"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"78.88","1":"78.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"82.82","1":"82.82"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"85.95","1":"85.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"85.25","1":"85.25"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"84.30","1":"84.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"83.93","1":"83.93"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"83.29","1":"83.29"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"83.88","1":"83.88"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"82.81","1":"82.81"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"82.53","1":"82.53"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"82.42","1":"82.42"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"81.75","1":"81.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"79.76","1":"79.76"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"80.90","1":"80.90"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"78.10","1":"78.10"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"78.79","1":"78.79"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"80.10","1":"80.10"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"81.17","1":"81.17"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"85.22","1":"85.22"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"88.46","1":"88.46"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"88.62","1":"88.62"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"88.07","1":"88.07"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"87.03","1":"87.03"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"87.21","1":"87.21"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"86.69","1":"86.69"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"84.89","1":"84.89"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"85.34","1":"85.34"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"85.95","1":"85.95"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"85.77","1":"85.77"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"86.77","1":"86.77"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"87.28","1":"87.28"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"91.63","1":"91.63"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"96.20","1":"96.20"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"101.01","1":"101.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"106.06","1":"106.06"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"111.36","1":"111.36"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"114.58","1":"114.58"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"108.86","1":"108.86"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"103.42","1":"103.42"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"98.25","1":"98.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"102.67","1":"102.67"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"100.74","1":"100.74"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"101.68","1":"101.68"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"102.12","1":"102.12"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"102.04","1":"102.04"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"103.95","1":"103.95"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"109.14","1":"109.14"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"112.99","1":"112.99"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"108.65","1":"108.65"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"107.73","1":"107.73"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"105.04","1":"105.04"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"99.79","1":"99.79"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"94.81","1":"94.81"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"90.07","1":"90.07"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"85.57","1":"85.57"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"82.17","1":"82.17"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"82.93","1":"82.93"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"80.35","1":"80.35"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"81.47","1":"81.47"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"81.25","1":"81.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"81.57","1":"81.57"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"78.73","1":"78.73"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"79.02","1":"79.02"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"79.60","1":"79.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"80.71","1":"80.71"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"80.03","1":"80.03"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"78.08","1":"78.08"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"78.18","1":"78.18"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"78.47","1":"78.47"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"78.46","1":"78.46"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"78.03","1":"78.03"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"77.08","1":"77.08"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"76.26","1":"76.26"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"75.81","1":"75.81"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"77.90","1":"77.90"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"76.13","1":"76.13"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"76.85","1":"76.85"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"78.05","1":"78.05"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"77.30","1":"77.30"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"78.09","1":"78.09"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"78.26","1":"78.26"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"78.62","1":"78.62"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"80.16","1":"80.16"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"84.16","1":"84.16"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"88.36","1":"88.36"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"86.02","1":"86.02"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"87.81","1":"87.81"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"92.20","1":"92.20"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"93.22","1":"93.22"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"92.73","1":"92.73"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"90.29","1":"90.29"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"90.97","1":"90.97"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"89.06","1":"89.06"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"84.61","1":"84.61"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"81.65","1":"81.65"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"81.94","1":"81.94"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"80.61","1":"80.61"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"81.00","1":"81.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"82.60","1":"82.60"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"83.25","1":"83.25"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"83.85","1":"83.85"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"83.10","1":"83.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"82.12","1":"82.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"81.18","1":"81.18"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"81.25","1":"81.25"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"83.53","1":"83.53"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"85.28","1":"85.28"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"83.51","1":"83.51"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"85.39","1":"85.39"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"86.06","1":"86.06"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"83.99","1":"83.99"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"83.29","1":"83.29"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"84.92","1":"84.92"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"85.17","1":"85.17"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"83.07","1":"83.07"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"81.12","1":"81.12"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"82.41","1":"82.41"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"80.74","1":"80.74"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"78.43","1":"78.43"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"80.23","1":"80.23"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"81.00","1":"81.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"80.68","1":"80.68"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"81.89","1":"81.89"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"82.89","1":"82.89"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"82.68","1":"82.68"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"83.17","1":"83.17"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"82.92","1":"82.92"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"82.00","1":"82.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"81.00","1":"81.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"82.10","1":"82.10"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"82.00","1":"82.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"83.23","1":"83.23"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"84.74","1":"84.74"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"88.97","1":"88.97"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"93.38","1":"93.38"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"89.93","1":"89.93"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"90.10","1":"90.10"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"89.22","1":"89.22"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"89.10","1":"89.10"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"90.28","1":"90.28"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"89.50","1":"89.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"87.69","1":"87.69"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"88.47","1":"88.47"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"85.18","1":"85.18"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"87.41","1":"87.41"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"86.54","1":"86.54"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"86.39","1":"86.39"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"82.13","1":"82.13"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"81.02","1":"81.02"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"78.68","1":"78.68"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"81.21","1":"81.21"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"80.45","1":"80.45"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"80.28","1":"80.28"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"81.80","1":"81.80"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"81.11","1":"81.11"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"81.40","1":"81.40"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"81.02","1":"81.02"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"80.91","1":"80.91"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"81.47","1":"81.47"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"82.70","1":"82.70"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"86.83","1":"86.83"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"91.17","1":"91.17"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"91.18","1":"91.18"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"90.83","1":"90.83"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"91.28","1":"91.28"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"90.74","1":"90.74"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"88.69","1":"88.69"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"90.96","1":"90.96"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"93.35","1":"93.35"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"91.08","1":"91.08"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"89.04","1":"89.04"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"87.97","1":"87.97"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"86.47","1":"86.47"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"82.15","1":"82.15"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"78.05","1":"78.05"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"74.15","1":"74.15"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"70.45","1":"70.45"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"70.69","1":"70.69"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"71.71","1":"71.71"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"73.10","1":"73.10"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"74.23","1":"74.23"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"73.42","1":"73.42"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"76.22","1":"76.22"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"77.30","1":"77.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"76.47","1":"76.47"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"75.64","1":"75.64"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"74.65","1":"74.65"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"74.37","1":"74.37"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"74.23","1":"74.23"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"73.44","1":"73.44"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"72.16","1":"72.16"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"72.59","1":"72.59"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"73.68","1":"73.68"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"73.16","1":"73.16"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"72.00","1":"72.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"71.60","1":"71.60"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"73.52","1":"73.52"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"72.30","1":"72.30"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"71.50","1":"71.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"72.70","1":"72.70"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"72.11","1":"72.11"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"72.25","1":"72.25"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"72.72","1":"72.72"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"71.93","1":"71.93"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"72.10","1":"72.10"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"71.69","1":"71.69"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"71.75","1":"71.75"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"70.69","1":"70.69"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"71.12","1":"71.12"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"71.10","1":"71.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"71.65","1":"71.65"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"71.20","1":"71.20"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"71.00","1":"71.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"70.83","1":"70.83"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"67.42","1":"67.42"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"65.83","1":"65.83"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"65.30","1":"65.30"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"66.99","1":"66.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"65.60","1":"65.60"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"65.77","1":"65.77"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"65.37","1":"65.37"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"64.50","1":"64.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"64.00","1":"64.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"64.49","1":"64.49"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"63.78","1":"63.78"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"64.06","1":"64.06"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"63.67","1":"63.67"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"63.62","1":"63.62"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"66.80","1":"66.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"68.40","1":"68.40"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"67.70","1":"67.70"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"67.68","1":"67.68"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"67.50","1":"67.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"66.09","1":"66.09"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"65.40","1":"65.40"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"66.60","1":"66.60"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"66.49","1":"66.49"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"66.89","1":"66.89"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"66.60","1":"66.60"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"66.70","1":"66.70"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"66.65","1":"66.65"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"66.30","1":"66.30"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"66.39","1":"66.39"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"67.79","1":"67.79"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"68.47","1":"68.47"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"67.56","1":"67.56"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"67.49","1":"67.49"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"66.76","1":"66.76"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"66.50","1":"66.50"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"66.60","1":"66.60"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"66.05","1":"66.05"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"65.10","1":"65.10"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"65.91","1":"65.91"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"66.50","1":"66.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"66.70","1":"66.70"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"65.19","1":"65.19"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"65.12","1":"65.12"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"63.51","1":"63.51"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"64.10","1":"64.10"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"64.65","1":"64.65"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"65.96","1":"65.96"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"64.97","1":"64.97"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"65.42","1":"65.42"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"66.40","1":"66.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"69.72","1":"69.72"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"71.29","1":"71.29"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"69.52","1":"69.52"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"70.75","1":"70.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"70.91","1":"70.91"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"71.25","1":"71.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"69.20","1":"69.20"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"69.25","1":"69.25"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"69.37","1":"69.37"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"70.02","1":"70.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"70.36","1":"70.36"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"70.15","1":"70.15"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"69.75","1":"69.75"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"70.05","1":"70.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"71.75","1":"71.75"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"71.41","1":"71.41"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"71.99","1":"71.99"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"70.99","1":"70.99"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"70.77","1":"70.77"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"71.12","1":"71.12"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"70.83","1":"70.83"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"72.47","1":"72.47"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"71.10","1":"71.10"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"70.33","1":"70.33"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"70.33","1":"70.33"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"70.35","1":"70.35"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"71.18","1":"71.18"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"71.60","1":"71.60"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"70.66","1":"70.66"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"70.82","1":"70.82"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"70.50","1":"70.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"69.99","1":"69.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"69.72","1":"69.72"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"69.65","1":"69.65"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"69.78","1":"69.78"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"70.24","1":"70.24"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"70.04","1":"70.04"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"69.93","1":"69.93"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"70.91","1":"70.91"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"70.79","1":"70.79"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"68.86","1":"68.86"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"69.58","1":"69.58"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"69.52","1":"69.52"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"67.03","1":"67.03"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"67.00","1":"67.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"66.54","1":"66.54"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"66.82","1":"66.82"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"66.53","1":"66.53"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"66.32","1":"66.32"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"67.11","1":"67.11"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"66.52","1":"66.52"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"69.84","1":"69.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"70.98","1":"70.98"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"69.70","1":"69.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"69.00","1":"69.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"69.08","1":"69.08"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"69.50","1":"69.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"70.10","1":"70.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"70.39","1":"70.39"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"71.48","1":"71.48"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"70.14","1":"70.14"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"70.06","1":"70.06"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"69.70","1":"69.70"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"69.73","1":"69.73"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"68.05","1":"68.05"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"68.25","1":"68.25"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"69.68","1":"69.68"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"67.31","1":"67.31"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"66.88","1":"66.88"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"66.58","1":"66.58"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"68.82","1":"68.82"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"68.91","1":"68.91"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"68.90","1":"68.90"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"68.54","1":"68.54"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"69.83","1":"69.83"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"69.08","1":"69.08"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"69.06","1":"69.06"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.76","1":"69.76"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"70.41","1":"70.41"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"69.99","1":"69.99"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"70.17","1":"70.17"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"69.70","1":"69.70"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"69.72","1":"69.72"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"69.56","1":"69.56"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"69.99","1":"69.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"69.97","1":"69.97"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"69.93","1":"69.93"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"69.83","1":"69.83"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"69.83","1":"69.83"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"70.92","1":"70.92"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"70.64","1":"70.64"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"70.65","1":"70.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"71.16","1":"71.16"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"71.08","1":"71.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"71.04","1":"71.04"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"71.40","1":"71.40"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"71.25","1":"71.25"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"71.64","1":"71.64"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"75.22","1":"75.22"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"78.98","1":"78.98"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"80.55","1":"80.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"77.95","1":"77.95"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"78.95","1":"78.95"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"77.77","1":"77.77"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"78.03","1":"78.03"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"77.44","1":"77.44"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"75.35","1":"75.35"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"76.24","1":"76.24"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"75.81","1":"75.81"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"76.36","1":"76.36"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"75.99","1":"75.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"77.30","1":"77.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"77.08","1":"77.08"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"77.40","1":"77.40"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"78.18","1":"78.18"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"78.40","1":"78.40"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"78.31","1":"78.31"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"80.41","1":"80.41"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"82.26","1":"82.26"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"83.01","1":"83.01"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"79.41","1":"79.41"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"79.40","1":"79.40"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"78.68","1":"78.68"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"77.06","1":"77.06"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"76.25","1":"76.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"76.73","1":"76.73"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"77.03","1":"77.03"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"76.55","1":"76.55"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"77.19","1":"77.19"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"76.99","1":"76.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"80.83","1":"80.83"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"84.87","1":"84.87"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"88.08","1":"88.08"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"84.88","1":"84.88"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"83.76","1":"83.76"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"84.07","1":"84.07"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"83.56","1":"83.56"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"82.74","1":"82.74"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"81.81","1":"81.81"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"83.75","1":"83.75"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"82.78","1":"82.78"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"82.01","1":"82.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"81.91","1":"81.91"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"81.55","1":"81.55"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"83.61","1":"83.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"82.37","1":"82.37"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"82.70","1":"82.70"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"81.96","1":"81.96"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"81.21","1":"81.21"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"81.66","1":"81.66"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"77.58","1":"77.58"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"73.71","1":"73.71"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"70.03","1":"70.03"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"66.55","1":"66.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"68.06","1":"68.06"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"68.94","1":"68.94"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"69.53","1":"69.53"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"69.14","1":"69.14"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"68.71","1":"68.71"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"70.53","1":"70.53"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"69.47","1":"69.47"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"69.02","1":"69.02"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"68.54","1":"68.54"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"68.11","1":"68.11"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"68.15","1":"68.15"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"67.30","1":"67.30"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"67.00","1":"67.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"67.65","1":"67.65"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"67.71","1":"67.71"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"68.65","1":"68.65"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"69.01","1":"69.01"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"68.65","1":"68.65"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"68.31","1":"68.31"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"68.19","1":"68.19"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"67.50","1":"67.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"68.00","1":"68.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"67.76","1":"67.76"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"67.05","1":"67.05"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"66.40","1":"66.40"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"66.70","1":"66.70"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"67.13","1":"67.13"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"66.01","1":"66.01"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"66.50","1":"66.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"67.22","1":"67.22"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"67.50","1":"67.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"66.80","1":"66.80"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"66.70","1":"66.70"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"66.68","1":"66.68"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"67.02","1":"67.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"69.02","1":"69.02"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"69.43","1":"69.43"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"69.82","1":"69.82"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"71.30","1":"71.30"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"71.95","1":"71.95"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"70.62","1":"70.62"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"70.50","1":"70.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"69.65","1":"69.65"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"69.00","1":"69.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"68.64","1":"68.64"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"69.00","1":"69.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"69.90","1":"69.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"69.07","1":"69.07"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"68.17","1":"68.17"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"68.31","1":"68.31"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"68.46","1":"68.46"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"68.57","1":"68.57"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"68.60","1":"68.60"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"68.10","1":"68.10"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"68.21","1":"68.21"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"68.14","1":"68.14"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"67.29","1":"67.29"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"70.65","1":"70.65"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"73.95","1":"73.95"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"73.13","1":"73.13"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"71.23","1":"71.23"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"70.38","1":"70.38"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"69.62","1":"69.62"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"68.51","1":"68.51"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"66.26","1":"66.26"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"64.06","1":"64.06"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"67.25","1":"67.25"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"66.83","1":"66.83"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"68.10","1":"68.10"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"68.03","1":"68.03"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"63.75","1":"63.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"62.27","1":"62.27"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"62.00","1":"62.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"59.17","1":"59.17"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"57.63","1":"57.63"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"60.43","1":"60.43"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"58.48","1":"58.48"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"61.33","1":"61.33"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"58.30","1":"58.30"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"59.07","1":"59.07"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"59.78","1":"59.78"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"60.03","1":"60.03"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"57.03","1":"57.03"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"56.61","1":"56.61"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"57.55","1":"57.55"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"59.89","1":"59.89"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"58.50","1":"58.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"59.44","1":"59.44"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"57.76","1":"57.76"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"58.16","1":"58.16"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"59.55","1":"59.55"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"60.77","1":"60.77"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"62.00","1":"62.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"62.45","1":"62.45"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"63.51","1":"63.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"63.80","1":"63.80"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"63.50","1":"63.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"62.50","1":"62.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"62.50","1":"62.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"63.25","1":"63.25"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"62.25","1":"62.25"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"60.37","1":"60.37"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"59.00","1":"59.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"58.10","1":"58.10"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"56.50","1":"56.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"53.68","1":"53.68"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"51.00","1":"51.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"48.66","1":"48.66"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"46.81","1":"46.81"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"45.44","1":"45.44"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"44.25","1":"44.25"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"45.30","1":"45.30"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"44.60","1":"44.60"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"45.62","1":"45.62"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"45.01","1":"45.01"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"43.04","1":"43.04"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"43.30","1":"43.30"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"41.77","1":"41.77"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"41.21","1":"41.21"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"42.40","1":"42.40"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"42.98","1":"42.98"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"42.17","1":"42.17"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"42.83","1":"42.83"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"43.85","1":"43.85"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"44.00","1":"44.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"43.30","1":"43.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"43.50","1":"43.50"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"42.80","1":"42.80"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"42.71","1":"42.71"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"42.95","1":"42.95"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"43.55","1":"43.55"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"42.62","1":"42.62"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"41.80","1":"41.80"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"40.60","1":"40.60"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"39.41","1":"39.41"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"39.73","1":"39.73"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"38.40","1":"38.40"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"38.90","1":"38.90"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"37.40","1":"37.40"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"37.40","1":"37.40"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"39.14","1":"39.14"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"39.90","1":"39.90"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"39.41","1":"39.41"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"39.50","1":"39.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"37.81","1":"37.81"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"35.92","1":"35.92"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"35.00","1":"35.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"34.58","1":"34.58"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"35.81","1":"35.81"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"37.03","1":"37.03"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"36.52","1":"36.52"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"36.91","1":"36.91"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"36.61","1":"36.61"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"37.10","1":"37.10"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"36.18","1":"36.18"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"36.50","1":"36.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"36.50","1":"36.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"38.31","1":"38.31"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"39.06","1":"39.06"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"38.88","1":"38.88"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"38.05","1":"38.05"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"38.69","1":"38.69"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"38.90","1":"38.90"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"38.18","1":"38.18"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"37.48","1":"37.48"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"37.40","1":"37.40"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"37.00","1":"37.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"36.94","1":"36.94"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"36.25","1":"36.25"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"37.91","1":"37.91"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"39.74","1":"39.74"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"39.43","1":"39.43"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"39.00","1":"39.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"37.08","1":"37.08"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"35.85","1":"35.85"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"34.51","1":"34.51"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"34.99","1":"34.99"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"34.85","1":"34.85"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"33.60","1":"33.60"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.80","1":"32.80"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"31.65","1":"31.65"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"33.23","1":"33.23"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"33.55","1":"33.55"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"34.82","1":"34.82"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"34.50","1":"34.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"33.56","1":"33.56"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"33.99","1":"33.99"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"34.80","1":"34.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.39","1":"36.39"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"37.38","1":"37.38"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"36.38","1":"36.38"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"38.19","1":"38.19"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"39.25","1":"39.25"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"37.75","1":"37.75"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"36.40","1":"36.40"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"36.26","1":"36.26"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"37.25","1":"37.25"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"37.07","1":"37.07"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"38.21","1":"38.21"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"40.12","1":"40.12"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"42.40","1":"42.40"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"41.83","1":"41.83"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"42.39","1":"42.39"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"41.05","1":"41.05"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"41.64","1":"41.64"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"43.02","1":"43.02"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"45.17","1":"45.17"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"47.42","1":"47.42"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"49.79","1":"49.79"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"47.66","1":"47.66"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"45.42","1":"45.42"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"44.52","1":"44.52"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"44.31","1":"44.31"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"43.08","1":"43.08"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"43.10","1":"43.10"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"43.16","1":"43.16"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"42.49","1":"42.49"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"40.37","1":"40.37"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"38.63","1":"38.63"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"37.80","1":"37.80"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"36.83","1":"36.83"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"37.50","1":"37.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"37.55","1":"37.55"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"37.25","1":"37.25"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"39.11","1":"39.11"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"40.18","1":"40.18"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"39.98","1":"39.98"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"40.42","1":"40.42"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"41.47","1":"41.47"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"43.54","1":"43.54"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"42.61","1":"42.61"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"41.70","1":"41.70"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"43.78","1":"43.78"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"43.70","1":"43.70"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"43.50","1":"43.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"43.76","1":"43.76"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"44.33","1":"44.33"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"45.21","1":"45.21"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"45.30","1":"45.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"47.15","1":"47.15"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"46.52","1":"46.52"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"46.00","1":"46.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"46.49","1":"46.49"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"47.41","1":"47.41"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"48.00","1":"48.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"49.00","1":"49.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"50.57","1":"50.57"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"50.43","1":"50.43"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"50.33","1":"50.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"50.39","1":"50.39"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"49.43","1":"49.43"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"49.01","1":"49.01"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"49.00","1":"49.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"48.00","1":"48.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"47.20","1":"47.20"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"47.63","1":"47.63"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"48.59","1":"48.59"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"49.49","1":"49.49"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"48.51","1":"48.51"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"48.18","1":"48.18"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"47.30","1":"47.30"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"47.40","1":"47.40"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"47.50","1":"47.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"46.28","1":"46.28"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"46.50","1":"46.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"46.06","1":"46.06"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"45.10","1":"45.10"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"46.50","1":"46.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"45.07","1":"45.07"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"44.02","1":"44.02"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"44.70","1":"44.70"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"44.90","1":"44.90"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"44.01","1":"44.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"43.01","1":"43.01"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"43.99","1":"43.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"45.49","1":"45.49"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"45.78","1":"45.78"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"46.56","1":"46.56"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"45.04","1":"45.04"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"44.67","1":"44.67"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"44.05","1":"44.05"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"42.28","1":"42.28"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"42.42","1":"42.42"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"42.52","1":"42.52"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"41.50","1":"41.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.24","1":"42.24"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"41.53","1":"41.53"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.99","1":"40.99"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"42.19","1":"42.19"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"40.96","1":"40.96"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"42.87","1":"42.87"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"41.66","1":"41.66"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"42.71","1":"42.71"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"42.01","1":"42.01"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"42.87","1":"42.87"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"42.08","1":"42.08"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"41.51","1":"41.51"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"43.58","1":"43.58"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"43.06","1":"43.06"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"42.72","1":"42.72"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"41.76","1":"41.76"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"42.88","1":"42.88"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"43.14","1":"43.14"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"42.00","1":"42.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"42.05","1":"42.05"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.50","1":"41.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.85","1":"40.85"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"40.80","1":"40.80"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"40.02","1":"40.02"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"40.81","1":"40.81"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"41.50","1":"41.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"40.41","1":"40.41"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"40.05","1":"40.05"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"41.00","1":"41.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"40.85","1":"40.85"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"40.94","1":"40.94"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"40.25","1":"40.25"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"40.25","1":"40.25"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"40.49","1":"40.49"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"36.59","1":"36.59"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"38.41","1":"38.41"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"40.24","1":"40.24"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"38.52","1":"38.52"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"36.68","1":"36.68"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"35.64","1":"35.64"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"37.42","1":"37.42"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"36.29","1":"36.29"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"36.50","1":"36.50"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"36.00","1":"36.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"35.00","1":"35.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"33.25","1":"33.25"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"31.59","1":"31.59"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"30.71","1":"30.71"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"31.00","1":"31.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"29.62","1":"29.62"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"29.00","1":"29.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"28.75","1":"28.75"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"30.18","1":"30.18"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.15","1":"30.15"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"31.58","1":"31.58"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"31.98","1":"31.98"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"30.39","1":"30.39"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"31.90","1":"31.90"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"31.50","1":"31.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"32.26","1":"32.26"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"33.87","1":"33.87"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"35.56","1":"35.56"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"37.33","1":"37.33"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"38.35","1":"38.35"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"40.04","1":"40.04"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"38.50","1":"38.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"36.58","1":"36.58"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"38.40","1":"38.40"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"40.32","1":"40.32"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"42.05","1":"42.05"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"40.99","1":"40.99"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"40.33","1":"40.33"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"41.90","1":"41.90"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"43.99","1":"43.99"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"44.17","1":"44.17"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"46.02","1":"46.02"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"46.60","1":"46.60"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"44.40","1":"44.40"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"43.85","1":"43.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"43.00","1":"43.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"40.85","1":"40.85"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"39.75","1":"39.75"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"40.80","1":"40.80"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"39.14","1":"39.14"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"40.90","1":"40.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"42.63","1":"42.63"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"41.43","1":"41.43"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"39.98","1":"39.98"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"39.50","1":"39.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"40.12","1":"40.12"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"40.00","1":"40.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"40.76","1":"40.76"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"41.90","1":"41.90"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"39.81","1":"39.81"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"40.49","1":"40.49"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"39.06","1":"39.06"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"40.28","1":"40.28"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"40.63","1":"40.63"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"40.16","1":"40.16"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"40.61","1":"40.61"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"38.62","1":"38.62"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"39.37","1":"39.37"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"38.90","1":"38.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"38.60","1":"38.60"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"38.30","1":"38.30"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"38.88","1":"38.88"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"38.82","1":"38.82"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"38.49","1":"38.49"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"38.51","1":"38.51"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"38.52","1":"38.52"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"38.93","1":"38.93"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"39.90","1":"39.90"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"39.29","1":"39.29"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"39.25","1":"39.25"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"39.98","1":"39.98"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"39.42","1":"39.42"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"38.52","1":"38.52"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"39.00","1":"39.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"37.05","1":"37.05"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"35.20","1":"35.20"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"33.44","1":"33.44"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"31.77","1":"31.77"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.19","1":"30.19"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"28.70","1":"28.70"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"29.00","1":"29.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"29.85","1":"29.85"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"30.25","1":"30.25"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"30.01","1":"30.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"29.15","1":"29.15"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"29.00","1":"29.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"28.60","1":"28.60"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"27.71","1":"27.71"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"28.75","1":"28.75"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"28.34","1":"28.34"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"28.50","1":"28.50"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"28.23","1":"28.23"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"27.99","1":"27.99"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.79","1":"27.79"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"25.72","1":"25.72"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"24.48","1":"24.48"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"24.50","1":"24.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"23.28","1":"23.28"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"24.44","1":"24.44"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"23.34","1":"23.34"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"24.05","1":"24.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"22.86","1":"22.86"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"24.00","1":"24.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"25.20","1":"25.20"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"26.09","1":"26.09"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"25.05","1":"25.05"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"23.86","1":"23.86"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.35","1":"23.35"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"22.96","1":"22.96"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"21.83","1":"21.83"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"22.05","1":"22.05"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"22.05","1":"22.05"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"23.15","1":"23.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"24.29","1":"24.29"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"24.67","1":"24.67"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"23.98","1":"23.98"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"23.00","1":"23.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"22.70","1":"22.70"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.70","1":"21.70"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"21.70","1":"21.70"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"20.62","1":"20.62"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"22.05","1":"22.05"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"23.09","1":"23.09"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.11","1":"22.11"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"21.16","1":"21.16"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.21","1":"22.21"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"23.32","1":"23.32"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"22.75","1":"22.75"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"23.03","1":"23.03"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.24","1":"24.24"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"23.78","1":"23.78"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"22.80","1":"22.80"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"21.66","1":"21.66"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"20.98","1":"20.98"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"20.05","1":"20.05"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"20.60","1":"20.60"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"20.03","1":"20.03"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"20.17","1":"20.17"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"19.80","1":"19.80"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.82","1":"18.82"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"18.55","1":"18.55"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"18.99","1":"18.99"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"18.17","1":"18.17"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"18.20","1":"18.20"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"17.27","1":"17.27"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.25","1":"17.25"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"16.80","1":"16.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"17.60","1":"17.60"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"17.17","1":"17.17"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"16.60","1":"16.60"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"16.40","1":"16.40"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.83","1":"16.83"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.17","1":"17.17"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"17.28","1":"17.28"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"17.81","1":"17.81"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"17.97","1":"17.97"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"18.10","1":"18.10"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.01","1":"18.01"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"17.69","1":"17.69"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"17.02","1":"17.02"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.95","1":"17.95"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.51","1":"17.51"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.30","1":"17.30"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"17.60","1":"17.60"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"18.60","1":"18.60"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"19.05","1":"19.05"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"18.52","1":"18.52"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"17.72","1":"17.72"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"18.64","1":"18.64"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"18.28","1":"18.28"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"19.28","1":"19.28"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"19.35","1":"19.35"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"19.62","1":"19.62"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"19.51","1":"19.51"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"19.25","1":"19.25"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"19.24","1":"19.24"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"18.85","1":"18.85"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"19.61","1":"19.61"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"19.60","1":"19.60"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"20.39","1":"20.39"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"20.99","1":"20.99"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"21.30","1":"21.30"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"21.15","1":"21.15"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.48","1":"21.48"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.45","1":"22.45"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"23.01","1":"23.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"23.00","1":"23.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.95","1":"22.95"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"22.75","1":"22.75"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"21.75","1":"21.75"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.11","1":"22.11"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"21.07","1":"21.07"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"21.45","1":"21.45"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"21.43","1":"21.43"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"20.62","1":"20.62"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"21.30","1":"21.30"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"20.75","1":"20.75"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"21.78","1":"21.78"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"22.64","1":"22.64"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"23.77","1":"23.77"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"23.50","1":"23.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"25.20","1":"25.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.80","1":"25.80"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"27.03","1":"27.03"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"28.21","1":"28.21"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"29.62","1":"29.62"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"31.10","1":"31.10"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"32.52","1":"32.52"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"32.49","1":"32.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"30.87","1":"30.87"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"32.41","1":"32.41"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"34.03","1":"34.03"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"35.73","1":"35.73"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"36.93","1":"36.93"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"38.77","1":"38.77"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"39.00","1":"39.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.38","1":"39.38"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"37.50","1":"37.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"35.63","1":"35.63"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"35.39","1":"35.39"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"35.59","1":"35.59"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"33.99","1":"33.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"32.43","1":"32.43"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"32.70","1":"32.70"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"34.20","1":"34.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"34.15","1":"34.15"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"31.35","1":"31.35"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.90","1":"32.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"31.26","1":"31.26"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"31.44","1":"31.44"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"31.75","1":"31.75"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"31.02","1":"31.02"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"31.28","1":"31.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"31.50","1":"31.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"32.34","1":"32.34"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"33.38","1":"33.38"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"30.88","1":"30.88"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.97","1":"30.97"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"31.32","1":"31.32"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"32.06","1":"32.06"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"32.66","1":"32.66"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.33","1":"33.33"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"32.60","1":"32.60"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"32.36","1":"32.36"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"32.09","1":"32.09"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"31.26","1":"31.26"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"31.60","1":"31.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"31.25","1":"31.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"31.29","1":"31.29"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"31.55","1":"31.55"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"29.66","1":"29.66"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"30.40","1":"30.40"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"27.26","1":"27.26"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"27.85","1":"27.85"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"29.71","1":"29.71"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"30.33","1":"30.33"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"30.30","1":"30.30"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"29.15","1":"29.15"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"29.30","1":"29.30"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"29.40","1":"29.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"30.49","1":"30.49"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"29.10","1":"29.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.10","1":"29.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"28.21","1":"28.21"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.99","1":"27.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"27.90","1":"27.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"25.81","1":"25.81"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"23.88","1":"23.88"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"22.09","1":"22.09"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"20.44","1":"20.44"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.11","1":"19.11"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"19.80","1":"19.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"19.38","1":"19.38"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.01","1":"22.01"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"20.75","1":"20.75"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.07","1":"20.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"20.01","1":"20.01"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.48","1":"21.48"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"22.40","1":"22.40"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"22.78","1":"22.78"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"22.39","1":"22.39"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"21.68","1":"21.68"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.65","1":"23.65"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"25.42","1":"25.42"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"23.52","1":"23.52"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"21.92","1":"21.92"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.35","1":"23.35"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.70","1":"22.70"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"22.66","1":"22.66"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"23.63","1":"23.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.88","1":"24.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.28","1":"23.28"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.80","1":"23.80"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.80","1":"23.80"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"22.38","1":"22.38"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"22.50","1":"22.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"22.84","1":"22.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.75","1":"22.75"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.38","1":"23.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.68","1":"23.68"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"23.51","1":"23.51"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"23.19","1":"23.19"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.80","1":"24.80"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"25.70","1":"25.70"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"24.39","1":"24.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.50","1":"23.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.84","1":"23.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.67","1":"23.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"23.38","1":"23.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"22.30","1":"22.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.66","1":"22.66"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.60","1":"22.60"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"23.65","1":"23.65"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"24.93","1":"24.93"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"25.99","1":"25.99"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"27.93","1":"27.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.70","1":"30.70"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"28.98","1":"28.98"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"27.55","1":"27.55"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"27.18","1":"27.18"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"27.24","1":"27.24"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"27.91","1":"27.91"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"28.13","1":"28.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"27.70","1":"27.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"29.29","1":"29.29"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.15","1":"28.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.68","1":"28.68"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"30.11","1":"30.11"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"32.36","1":"32.36"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.20","1":"31.20"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"30.92","1":"30.92"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"33.23","1":"33.23"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"32.20","1":"32.20"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"32.13","1":"32.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"31.50","1":"31.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"30.67","1":"30.67"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"31.66","1":"31.66"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"33.40","1":"33.40"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"35.79","1":"35.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.34","1":"36.34"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"35.85","1":"35.85"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"36.51","1":"36.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.24","1":"37.24"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"38.64","1":"38.64"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"38.50","1":"38.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"38.46","1":"38.46"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"37.99","1":"37.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"36.10","1":"36.10"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"38.69","1":"38.69"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"40.75","1":"40.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"39.63","1":"39.63"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.39","1":"38.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"37.90","1":"37.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"37.06","1":"37.06"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"36.49","1":"36.49"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"35.12","1":"35.12"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"34.72","1":"34.72"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"34.00","1":"34.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"34.20","1":"34.20"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"32.54","1":"32.54"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"32.82","1":"32.82"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"32.56","1":"32.56"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"31.79","1":"31.79"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"30.81","1":"30.81"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"29.29","1":"29.29"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"29.70","1":"29.70"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"31.40","1":"31.40"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"31.25","1":"31.25"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"32.00","1":"32.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"31.25","1":"31.25"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"30.45","1":"30.45"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"30.74","1":"30.74"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"31.43","1":"31.43"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"31.57","1":"31.57"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"31.65","1":"31.65"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"34.02","1":"34.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"34.49","1":"34.49"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"33.55","1":"33.55"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"33.65","1":"33.65"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"33.11","1":"33.11"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"32.31","1":"32.31"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"31.80","1":"31.80"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"29.43","1":"29.43"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"28.80","1":"28.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"30.72","1":"30.72"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"30.50","1":"30.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"30.95","1":"30.95"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"29.51","1":"29.51"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"30.67","1":"30.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"29.96","1":"29.96"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"29.37","1":"29.37"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"29.70","1":"29.70"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"29.50","1":"29.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"29.25","1":"29.25"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"29.89","1":"29.89"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"29.90","1":"29.90"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"29.83","1":"29.83"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"29.96","1":"29.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"30.62","1":"30.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"30.92","1":"30.92"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"31.10","1":"31.10"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"33.38","1":"33.38"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"33.63","1":"33.63"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"35.10","1":"35.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"35.31","1":"35.31"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"33.76","1":"33.76"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.52","1":"33.52"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"34.23","1":"34.23"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"33.64","1":"33.64"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"36.27","1":"36.27"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"35.98","1":"35.98"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.00","1":"36.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.46","1":"35.46"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.95","1":"35.95"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.38","1":"34.38"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.40","1":"35.40"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"35.16","1":"35.16"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"35.09","1":"35.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"35.48","1":"35.48"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"36.89","1":"36.89"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"39.60","1":"39.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"39.55","1":"39.55"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"41.74","1":"41.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.87","1":"44.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"46.19","1":"46.19"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"46.71","1":"46.71"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"46.49","1":"46.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"49.97","1":"49.97"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"51.29","1":"51.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"49.93","1":"49.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"49.91","1":"49.91"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"49.85","1":"49.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"48.99","1":"48.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"46.96","1":"46.96"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"50.48","1":"50.48"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"50.90","1":"50.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"53.40","1":"53.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"53.02","1":"53.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"52.29","1":"52.29"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"50.89","1":"50.89"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"50.59","1":"50.59"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"49.98","1":"49.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"50.52","1":"50.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"49.83","1":"49.83"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"49.10","1":"49.10"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"49.50","1":"49.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"50.14","1":"50.14"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"48.88","1":"48.88"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"49.10","1":"49.10"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"50.02","1":"50.02"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.11","1":"51.11"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"51.66","1":"51.66"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"51.46","1":"51.46"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"49.83","1":"49.83"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"50.44","1":"50.44"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"48.19","1":"48.19"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"49.09","1":"49.09"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"48.66","1":"48.66"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"47.65","1":"47.65"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"47.76","1":"47.76"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"48.14","1":"48.14"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"46.17","1":"46.17"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"45.41","1":"45.41"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"44.48","1":"44.48"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"43.09","1":"43.09"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"42.58","1":"42.58"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"42.29","1":"42.29"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"43.96","1":"43.96"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"45.93","1":"45.93"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"45.52","1":"45.52"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"46.40","1":"46.40"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"45.90","1":"45.90"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"48.49","1":"48.49"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.70","1":"42.70"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"42.24","1":"42.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"41.08","1":"41.08"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"40.15","1":"40.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"38.01","1":"38.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.70","1":"39.70"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"37.48","1":"37.48"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"35.15","1":"35.15"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"36.25","1":"36.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"35.48","1":"35.48"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"37.30","1":"37.30"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"38.20","1":"38.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"37.80","1":"37.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"37.69","1":"37.69"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.55","1":"35.55"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"38.21","1":"38.21"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"41.07","1":"41.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"42.15","1":"42.15"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"41.21","1":"41.21"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"41.72","1":"41.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"41.28","1":"41.28"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"41.26","1":"41.26"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"39.05","1":"39.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"41.15","1":"41.15"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"40.46","1":"40.46"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.23","1":"40.23"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"41.04","1":"41.04"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"40.50","1":"40.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"40.70","1":"40.70"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"42.91","1":"42.91"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"43.20","1":"43.20"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"43.51","1":"43.51"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"43.36","1":"43.36"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"42.70","1":"42.70"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"43.00","1":"43.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"44.45","1":"44.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"44.45","1":"44.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"45.36","1":"45.36"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"45.29","1":"45.29"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"45.02","1":"45.02"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"44.83","1":"44.83"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"43.18","1":"43.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"43.25","1":"43.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"44.76","1":"44.76"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"44.05","1":"44.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"42.84","1":"42.84"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"42.84","1":"42.84"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"42.16","1":"42.16"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"41.75","1":"41.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"43.34","1":"43.34"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"43.94","1":"43.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"42.65","1":"42.65"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"41.68","1":"41.68"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"41.95","1":"41.95"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"42.10","1":"42.10"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"42.40","1":"42.40"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"43.63","1":"43.63"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"41.86","1":"41.86"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"41.85","1":"41.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"44.98","1":"44.98"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"48.35","1":"48.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"48.13","1":"48.13"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"47.83","1":"47.83"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"46.49","1":"46.49"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"47.27","1":"47.27"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"47.07","1":"47.07"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.85","1":"47.85"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"47.97","1":"47.97"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"47.70","1":"47.70"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"45.11","1":"45.11"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"45.49","1":"45.49"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"46.26","1":"46.26"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"46.00","1":"46.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"47.41","1":"47.41"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"49.18","1":"49.18"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.11","1":"49.11"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"49.00","1":"49.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"50.00","1":"50.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"50.03","1":"50.03"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"53.23","1":"53.23"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"52.80","1":"52.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"51.95","1":"51.95"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"52.08","1":"52.08"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"52.09","1":"52.09"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"51.97","1":"51.97"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"51.15","1":"51.15"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"51.85","1":"51.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"51.23","1":"51.23"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"51.93","1":"51.93"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"52.78","1":"52.78"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"53.09","1":"53.09"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"52.55","1":"52.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"52.76","1":"52.76"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"51.63","1":"51.63"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"51.74","1":"51.74"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"51.64","1":"51.64"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"50.96","1":"50.96"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"50.59","1":"50.59"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"42.11","1":"42.11"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"39.89","1":"39.89"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"39.00","1":"39.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"38.11","1":"38.11"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"37.43","1":"37.43"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"38.30","1":"38.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"37.15","1":"37.15"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"36.85","1":"36.85"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"38.15","1":"38.15"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"40.84","1":"40.84"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"38.76","1":"38.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"39.05","1":"39.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"36.00","1":"36.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"37.95","1":"37.95"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"38.99","1":"38.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.99","1":"39.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"39.90","1":"39.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"39.89","1":"39.89"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"36.90","1":"36.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.40","1":"34.40"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"34.95","1":"34.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"35.85","1":"35.85"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"35.52","1":"35.52"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"35.95","1":"35.95"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"34.77","1":"34.77"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"34.71","1":"34.71"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.19","1":"35.19"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"34.75","1":"34.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"34.45","1":"34.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"34.90","1":"34.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"34.99","1":"34.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"34.30","1":"34.30"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"32.20","1":"32.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"32.10","1":"32.10"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"33.00","1":"33.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"30.61","1":"30.61"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.40","1":"31.40"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"30.85","1":"30.85"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.11","1":"30.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"31.52","1":"31.52"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.05","1":"31.05"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.60","1":"31.60"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.65","1":"31.65"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"32.89","1":"32.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"32.05","1":"32.05"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"33.50","1":"33.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"33.56","1":"33.56"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"33.98","1":"33.98"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"34.10","1":"34.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"36.30","1":"36.30"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"36.15","1":"36.15"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"36.55","1":"36.55"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"36.06","1":"36.06"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.35","1":"35.35"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.90","1":"34.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.05","1":"34.05"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"34.50","1":"34.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.85","1":"35.85"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"36.78","1":"36.78"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"35.90","1":"35.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.65","1":"36.65"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"38.48","1":"38.48"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"39.40","1":"39.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"38.51","1":"38.51"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"38.61","1":"38.61"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"38.61","1":"38.61"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"39.01","1":"39.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"38.65","1":"38.65"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.37","1":"38.37"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"38.01","1":"38.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"37.26","1":"37.26"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"39.40","1":"39.40"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"39.01","1":"39.01"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"38.01","1":"38.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"38.30","1":"38.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"38.65","1":"38.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"37.70","1":"37.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"37.70","1":"37.70"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"38.75","1":"38.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"38.48","1":"38.48"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"39.10","1":"39.10"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"39.38","1":"39.38"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"38.60","1":"38.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"33.63","1":"33.63"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"32.85","1":"32.85"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"32.35","1":"32.35"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"34.77","1":"34.77"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"34.25","1":"34.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"34.75","1":"34.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"32.75","1":"32.75"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.47","1":"33.47"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"32.95","1":"32.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"34.30","1":"34.30"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"34.34","1":"34.34"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"34.89","1":"34.89"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"34.60","1":"34.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"35.00","1":"35.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"35.00","1":"35.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"34.37","1":"34.37"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"34.75","1":"34.75"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"34.50","1":"34.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"34.45","1":"34.45"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"34.10","1":"34.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"33.45","1":"33.45"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"32.86","1":"32.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.02","1":"32.02"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.50","1":"30.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.85","1":"29.85"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.62","1":"27.62"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"28.47","1":"28.47"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"27.80","1":"27.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"27.56","1":"27.56"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"27.70","1":"27.70"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"28.49","1":"28.49"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"28.48","1":"28.48"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"27.99","1":"27.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"29.20","1":"29.20"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"27.99","1":"27.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"27.05","1":"27.05"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"27.01","1":"27.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"27.40","1":"27.40"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.49","1":"27.49"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"28.30","1":"28.30"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"28.95","1":"28.95"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"27.91","1":"27.91"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"29.07","1":"29.07"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"27.62","1":"27.62"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.70","1":"27.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"26.63","1":"26.63"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"27.10","1":"27.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"27.65","1":"27.65"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"27.50","1":"27.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.06","1":"27.06"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"28.94","1":"28.94"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"31.11","1":"31.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"33.00","1":"33.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"33.00","1":"33.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.35","1":"32.35"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.40","1":"31.40"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"31.30","1":"31.30"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"30.70","1":"30.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"29.23","1":"29.23"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"27.39","1":"27.39"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"26.10","1":"26.10"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.98","1":"25.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"26.45","1":"26.45"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.69","1":"25.69"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"25.90","1":"25.90"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"24.80","1":"24.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"24.95","1":"24.95"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"24.60","1":"24.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"24.05","1":"24.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"23.80","1":"23.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"23.75","1":"23.75"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"23.80","1":"23.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"23.60","1":"23.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"23.50","1":"23.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"23.70","1":"23.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"23.30","1":"23.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"22.76","1":"22.76"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"22.70","1":"22.70"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"22.25","1":"22.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"22.55","1":"22.55"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.01","1":"23.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.68","1":"23.68"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.40","1":"23.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"23.54","1":"23.54"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"23.51","1":"23.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"23.95","1":"23.95"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"24.30","1":"24.30"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"23.60","1":"23.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"23.15","1":"23.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"21.53","1":"21.53"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"21.90","1":"21.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"22.10","1":"22.10"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"23.75","1":"23.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"23.55","1":"23.55"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"23.20","1":"23.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"23.08","1":"23.08"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.82","1":"24.82"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"25.78","1":"25.78"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.08","1":"25.08"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"24.40","1":"24.40"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"24.40","1":"24.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.61","1":"23.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"23.40","1":"23.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"23.43","1":"23.43"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"23.20","1":"23.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"23.65","1":"23.65"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"22.75","1":"22.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"22.59","1":"22.59"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"22.25","1":"22.25"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"21.20","1":"21.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"21.90","1":"21.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"21.01","1":"21.01"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"20.31","1":"20.31"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"20.50","1":"20.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"21.37","1":"21.37"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"21.37","1":"21.37"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"20.60","1":"20.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.52","1":"21.52"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"22.85","1":"22.85"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"22.90","1":"22.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"24.45","1":"24.45"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"23.75","1":"23.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"23.80","1":"23.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"21.80","1":"21.80"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.57","1":"19.57"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"20.90","1":"20.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.70","1":"20.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"20.06","1":"20.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"20.30","1":"20.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.30","1":"21.30"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"21.40","1":"21.40"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"21.85","1":"21.85"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"20.60","1":"20.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21.70","1":"21.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"21.35","1":"21.35"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"20.80","1":"20.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"20.80","1":"20.80"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.40","1":"21.40"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"20.55","1":"20.55"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"19.01","1":"19.01"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"18.02","1":"18.02"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"17.81","1":"17.81"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"18.10","1":"18.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"18.74","1":"18.74"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"18.70","1":"18.70"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.70","1":"18.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.25","1":"18.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.70","1":"17.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"17.27","1":"17.27"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.03","1":"17.03"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.80","1":"16.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"16.60","1":"16.60"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"16.30","1":"16.30"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.30","1":"16.30"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.40","1":"16.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"17.25","1":"17.25"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"16.57","1":"16.57"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"16.51","1":"16.51"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.51","1":"16.51"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"18.08","1":"18.08"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.37","1":"19.37"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"18.10","1":"18.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.26","1":"18.26"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"18.15","1":"18.15"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.51","1":"17.51"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"17.55","1":"17.55"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"18.49","1":"18.49"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"17.51","1":"17.51"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"17.52","1":"17.52"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"18.49","1":"18.49"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"18.26","1":"18.26"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"17.99","1":"17.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"17.26","1":"17.26"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"17.04","1":"17.04"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"17.15","1":"17.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"17.22","1":"17.22"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.62","1":"16.62"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.51","1":"16.51"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.94","1":"15.94"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.99","1":"16.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"17.49","1":"17.49"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.86","1":"16.86"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.67","1":"17.67"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.76","1":"18.76"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.98","1":"18.98"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"17.85","1":"17.85"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.01","1":"18.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.16","1":"18.16"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"19.25","1":"19.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"20.69","1":"20.69"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"21.69","1":"21.69"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"21.55","1":"21.55"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"21.01","1":"21.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"21.35","1":"21.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"20.36","1":"20.36"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"21.04","1":"21.04"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"20.52","1":"20.52"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"19.85","1":"19.85"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"19.72","1":"19.72"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"19.50","1":"19.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"19.50","1":"19.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"19.50","1":"19.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"19.00","1":"19.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"18.50","1":"18.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"17.68","1":"17.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"16.91","1":"16.91"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"17.99","1":"17.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"18.10","1":"18.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"18.55","1":"18.55"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"17.52","1":"17.52"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"18.23","1":"18.23"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"18.25","1":"18.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"17.50","1":"17.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"18.32","1":"18.32"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"18.01","1":"18.01"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"18.14","1":"18.14"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"18.56","1":"18.56"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"18.15","1":"18.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"18.69","1":"18.69"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"18.60","1":"18.60"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"20.37","1":"20.37"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"21.80","1":"21.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"21.76","1":"21.76"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"20.33","1":"20.33"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"20.30","1":"20.30"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"20.60","1":"20.60"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22.15","1":"22.15"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.81","1":"23.81"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"24.25","1":"24.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.43","1":"22.43"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"21.02","1":"21.02"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"21.10","1":"21.10"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"21.89","1":"21.89"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"22.26","1":"22.26"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"22.25","1":"22.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22.90","1":"22.90"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"24.04","1":"24.04"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"23.80","1":"23.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"24.70","1":"24.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"25.30","1":"25.30"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"25.31","1":"25.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"25.18","1":"25.18"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"25.50","1":"25.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"25.34","1":"25.34"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"25.31","1":"25.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"26.87","1":"26.87"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"26.51","1":"26.51"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"27.90","1":"27.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"27.90","1":"27.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"26.51","1":"26.51"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"26.51","1":"26.51"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"26.60","1":"26.60"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"28.03","1":"28.03"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.35","1":"29.35"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"31.55","1":"31.55"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"32.15","1":"32.15"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"31.50","1":"31.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"30.19","1":"30.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"30.33","1":"30.33"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.43","1":"30.43"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"27.75","1":"27.75"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"27.94","1":"27.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"27.90","1":"27.90"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"26.51","1":"26.51"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"27.90","1":"27.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"28.00","1":"28.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"28.65","1":"28.65"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"28.99","1":"28.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"28.22","1":"28.22"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"27.57","1":"27.57"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"27.39","1":"27.39"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"28.10","1":"28.10"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.10","1":"28.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.40","1":"28.40"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"27.40","1":"27.40"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"27.86","1":"27.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"28.50","1":"28.50"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"27.60","1":"27.60"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"27.01","1":"27.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"27.49","1":"27.49"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"27.06","1":"27.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.15","1":"28.15"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"27.52","1":"27.52"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"27.34","1":"27.34"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"28.55","1":"28.55"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.97","1":"27.97"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"28.00","1":"28.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"28.50","1":"28.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"30.59","1":"30.59"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"29.45","1":"29.45"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"28.75","1":"28.75"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"29.35","1":"29.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"28.92","1":"28.92"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"30.09","1":"30.09"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.86","1":"29.86"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"25.74","1":"25.74"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"24.98","1":"24.98"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"25.15","1":"25.15"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"25.90","1":"25.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"25.63","1":"25.63"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"25.61","1":"25.61"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"24.75","1":"24.75"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"24.51","1":"24.51"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"24.90","1":"24.90"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"24.86","1":"24.86"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"24.25","1":"24.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"24.90","1":"24.90"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"24.98","1":"24.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"25.05","1":"25.05"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"25.47","1":"25.47"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"26.01","1":"26.01"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"25.75","1":"25.75"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"25.85","1":"25.85"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"26.10","1":"26.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.00","1":"26.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.50","1":"26.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"25.87","1":"25.87"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"26.22","1":"26.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"28.19","1":"28.19"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"29.20","1":"29.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"29.19","1":"29.19"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"29.41","1":"29.41"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"29.58","1":"29.58"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"30.09","1":"30.09"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"25.99","1":"25.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"25.51","1":"25.51"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"25.50","1":"25.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"25.93","1":"25.93"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"25.84","1":"25.84"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"25.44","1":"25.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"25.98","1":"25.98"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"25.65","1":"25.65"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"25.67","1":"25.67"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"25.79","1":"25.79"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.47","1":"26.47"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"25.91","1":"25.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"25.71","1":"25.71"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.21","1":"26.21"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"25.58","1":"25.58"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"25.79","1":"25.79"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"25.70","1":"25.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.01","1":"25.01"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.01","1":"25.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"26.33","1":"26.33"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"26.49","1":"26.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.14","1":"27.14"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.51","1":"26.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.05","1":"26.05"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"25.96","1":"25.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.32","1":"26.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.44","1":"26.44"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"26.94","1":"26.94"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.24","1":"25.24"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.94","1":"25.94"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.63","1":"25.63"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"25.84","1":"25.84"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"25.54","1":"25.54"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"25.89","1":"25.89"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"25.94","1":"25.94"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"24.85","1":"24.85"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"24.36","1":"24.36"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"25.15","1":"25.15"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"24.12","1":"24.12"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"23.99","1":"23.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.68","1":"23.68"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"24.30","1":"24.30"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.01","1":"24.01"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"24.43","1":"24.43"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.83","1":"23.83"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"23.15","1":"23.15"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"24.05","1":"24.05"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"23.78","1":"23.78"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.44","1":"24.44"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"23.85","1":"23.85"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.67","1":"23.67"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.50","1":"23.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"23.60","1":"23.60"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"23.52","1":"23.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.04","1":"24.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.57","1":"24.57"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.10","1":"24.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.08","1":"24.08"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"24.20","1":"24.20"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"23.91","1":"23.91"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"23.50","1":"23.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.12","1":"23.12"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"23.60","1":"23.60"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"23.65","1":"23.65"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"23.61","1":"23.61"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"23.20","1":"23.20"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.90","1":"23.90"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"23.54","1":"23.54"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"23.26","1":"23.26"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"23.04","1":"23.04"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"23.20","1":"23.20"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"23.13","1":"23.13"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"22.79","1":"22.79"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.97","1":"23.97"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"23.99","1":"23.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"23.59","1":"23.59"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"23.47","1":"23.47"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"23.52","1":"23.52"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"23.05","1":"23.05"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"23.84","1":"23.84"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"23.80","1":"23.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"23.14","1":"23.14"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"23.34","1":"23.34"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"24.50","1":"24.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"24.29","1":"24.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.63","1":"24.63"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"24.02","1":"24.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.01","1":"24.01"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"24.73","1":"24.73"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"24.17","1":"24.17"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"24.52","1":"24.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"24.31","1":"24.31"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.77","1":"23.77"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.10","1":"24.10"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.55","1":"24.55"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"24.60","1":"24.60"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"24.26","1":"24.26"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"24.50","1":"24.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.40","1":"24.40"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"24.70","1":"24.70"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.26","1":"25.26"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"25.47","1":"25.47"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"25.75","1":"25.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"25.95","1":"25.95"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"28.22","1":"28.22"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"27.47","1":"27.47"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"27.40","1":"27.40"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"26.98","1":"26.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.82","1":"28.82"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"27.03","1":"27.03"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.48","1":"27.48"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"26.97","1":"26.97"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.47","1":"27.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.32","1":"28.32"}]}