{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"51.50","1":"51.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"51.70","1":"51.70"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"52.50","1":"52.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"52.20","1":"52.20"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"52.50","1":"52.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"53.25","1":"53.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"51.95","1":"51.95"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"52.40","1":"52.40"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"53.45","1":"53.45"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"53.45","1":"53.45"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"52.50","1":"52.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"53.05","1":"53.05"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"52.85","1":"52.85"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"53.20","1":"53.20"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"54.15","1":"54.15"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"54.35","1":"54.35"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"53.80","1":"53.80"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"53.65","1":"53.65"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"53.20","1":"53.20"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"54.95","1":"54.95"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"55.50","1":"55.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"54.75","1":"54.75"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"54.60","1":"54.60"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"55.55","1":"55.55"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"54.85","1":"54.85"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"56.45","1":"56.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"55.40","1":"55.40"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"56.95","1":"56.95"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"59.15","1":"59.15"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"56.20","1":"56.20"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"56.50","1":"56.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"58.05","1":"58.05"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"59.85","1":"59.85"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"60.65","1":"60.65"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"60.30","1":"60.30"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"59.70","1":"59.70"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"59.70","1":"59.70"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"56.95","1":"56.95"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"59.15","1":"59.15"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"58.95","1":"58.95"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"58.65","1":"58.65"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"58.95","1":"58.95"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"61.05","1":"61.05"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"62.60","1":"62.60"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"63.50","1":"63.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"64.00","1":"64.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"68.80","1":"68.80"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"68.15","1":"68.15"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"71.00","1":"71.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"69.45","1":"69.45"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"68.90","1":"68.90"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"69.95","1":"69.95"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"70.50","1":"70.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"70.30","1":"70.30"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"67.00","1":"67.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"66.65","1":"66.65"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"66.50","1":"66.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"69.75","1":"69.75"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"66.30","1":"66.30"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"67.75","1":"67.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"68.70","1":"68.70"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"73.85","1":"73.85"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"72.30","1":"72.30"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"72.25","1":"72.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"74.50","1":"74.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"74.80","1":"74.80"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"80.60","1":"80.60"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"76.60","1":"76.60"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"72.80","1":"72.80"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"70.50","1":"70.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"63.65","1":"63.65"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"60.50","1":"60.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"57.50","1":"57.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"54.65","1":"54.65"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"58.70","1":"58.70"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"63.10","1":"63.10"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"59.95","1":"59.95"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"62.35","1":"62.35"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"67.00","1":"67.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"64.00","1":"64.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"62.75","1":"62.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"67.45","1":"67.45"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"65.90","1":"65.90"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"62.65","1":"62.65"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"59.55","1":"59.55"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"64.00","1":"64.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"65.80","1":"65.80"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"66.50","1":"66.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"63.20","1":"63.20"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"60.05","1":"60.05"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"59.50","1":"59.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"60.25","1":"60.25"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"59.00","1":"59.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"60.55","1":"60.55"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"60.25","1":"60.25"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"60.05","1":"60.05"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"60.50","1":"60.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"60.25","1":"60.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"59.15","1":"59.15"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"58.70","1":"58.70"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"60.35","1":"60.35"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"59.90","1":"59.90"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"61.30","1":"61.30"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"60.70","1":"60.70"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"62.40","1":"62.40"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"60.20","1":"60.20"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"61.70","1":"61.70"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"60.85","1":"60.85"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"60.90","1":"60.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"59.50","1":"59.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"59.70","1":"59.70"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"57.80","1":"57.80"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"54.95","1":"54.95"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"54.00","1":"54.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"51.30","1":"51.30"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"48.75","1":"48.75"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"47.50","1":"47.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"49.85","1":"49.85"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"52.15","1":"52.15"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"54.75","1":"54.75"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"55.85","1":"55.85"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"55.70","1":"55.70"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"58.40","1":"58.40"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"56.30","1":"56.30"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"57.90","1":"57.90"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"56.85","1":"56.85"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"56.65","1":"56.65"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"54.10","1":"54.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"55.35","1":"55.35"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"54.85","1":"54.85"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"55.35","1":"55.35"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"57.30","1":"57.30"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"58.10","1":"58.10"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"58.10","1":"58.10"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"55.95","1":"55.95"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"55.45","1":"55.45"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"54.80","1":"54.80"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"55.80","1":"55.80"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"55.75","1":"55.75"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"55.75","1":"55.75"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"55.25","1":"55.25"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"55.10","1":"55.10"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"55.00","1":"55.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"57.10","1":"57.10"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"58.75","1":"58.75"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"58.50","1":"58.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"57.60","1":"57.60"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"57.30","1":"57.30"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"57.20","1":"57.20"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"58.05","1":"58.05"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"57.45","1":"57.45"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"56.80","1":"56.80"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"58.45","1":"58.45"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"58.40","1":"58.40"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"57.75","1":"57.75"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"56.85","1":"56.85"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"57.00","1":"57.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"56.20","1":"56.20"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"56.20","1":"56.20"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"55.50","1":"55.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"55.25","1":"55.25"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"56.60","1":"56.60"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"57.85","1":"57.85"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"57.00","1":"57.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"56.40","1":"56.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"54.70","1":"54.70"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"53.45","1":"53.45"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"52.25","1":"52.25"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"54.40","1":"54.40"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"53.15","1":"53.15"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"53.35","1":"53.35"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"55.05","1":"55.05"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"57.80","1":"57.80"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"58.25","1":"58.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"58.50","1":"58.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"60.30","1":"60.30"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"59.40","1":"59.40"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"60.05","1":"60.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"61.80","1":"61.80"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"62.15","1":"62.15"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"62.10","1":"62.10"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"61.75","1":"61.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"62.00","1":"62.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"62.80","1":"62.80"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"64.55","1":"64.55"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"65.05","1":"65.05"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"66.40","1":"66.40"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"68.70","1":"68.70"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"68.80","1":"68.80"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"70.45","1":"70.45"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"72.40","1":"72.40"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"69.55","1":"69.55"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"73.00","1":"73.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"72.70","1":"72.70"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"72.30","1":"72.30"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"70.50","1":"70.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"73.50","1":"73.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"74.45","1":"74.45"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"75.65","1":"75.65"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"73.90","1":"73.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"77.50","1":"77.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"77.70","1":"77.70"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"78.40","1":"78.40"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"80.65","1":"80.65"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"81.15","1":"81.15"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"84.35","1":"84.35"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"88.55","1":"88.55"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"88.10","1":"88.10"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"91.50","1":"91.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"90.15","1":"90.15"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"91.95","1":"91.95"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"91.55","1":"91.55"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"89.00","1":"89.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"93.45","1":"93.45"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"89.25","1":"89.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"86.00","1":"86.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"88.70","1":"88.70"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"92.00","1":"92.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"88.00","1":"88.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"91.00","1":"91.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"92.65","1":"92.65"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"94.30","1":"94.30"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"99.00","1":"99.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"100.60","1":"100.60"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"98.95","1":"98.95"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"102.90","1":"102.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"103.80","1":"103.80"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"103.95","1":"103.95"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"101.60","1":"101.60"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"103.35","1":"103.35"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"104.50","1":"104.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"103.55","1":"103.55"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"102.60","1":"102.60"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"102.50","1":"102.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"104.15","1":"104.15"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"106.35","1":"106.35"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"108.20","1":"108.20"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"110.75","1":"110.75"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"108.75","1":"108.75"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"108.00","1":"108.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"108.25","1":"108.25"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"108.80","1":"108.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"111.90","1":"111.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"112.20","1":"112.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"112.00","1":"112.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"110.10","1":"110.10"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"110.85","1":"110.85"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"110.25","1":"110.25"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"106.00","1":"106.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"106.40","1":"106.40"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"102.75","1":"102.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"102.20","1":"102.20"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"105.05","1":"105.05"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"105.35","1":"105.35"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"106.75","1":"106.75"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"106.75","1":"106.75"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"106.35","1":"106.35"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"107.50","1":"107.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"106.50","1":"106.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"106.20","1":"106.20"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"106.60","1":"106.60"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"109.85","1":"109.85"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"111.40","1":"111.40"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"110.50","1":"110.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"112.15","1":"112.15"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"110.55","1":"110.55"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"110.80","1":"110.80"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"115.90","1":"115.90"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"121.35","1":"121.35"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"118.95","1":"118.95"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"120.85","1":"120.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"117.30","1":"117.30"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"117.05","1":"117.05"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"116.05","1":"116.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"117.75","1":"117.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"120.40","1":"120.40"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"122.55","1":"122.55"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"125.65","1":"125.65"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"127.00","1":"127.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"131.50","1":"131.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"129.80","1":"129.80"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"134.45","1":"134.45"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"134.70","1":"134.70"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"137.50","1":"137.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"142.00","1":"142.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"139.75","1":"139.75"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"136.50","1":"136.50"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"141.25","1":"141.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"137.60","1":"137.60"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"138.00","1":"138.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"144.20","1":"144.20"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"141.00","1":"141.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"141.50","1":"141.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"143.20","1":"143.20"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"143.50","1":"143.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"142.50","1":"142.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"147.10","1":"147.10"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"151.40","1":"151.40"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"149.60","1":"149.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"154.85","1":"154.85"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"147.15","1":"147.15"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"154.30","1":"154.30"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"146.60","1":"146.60"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"144.50","1":"144.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"137.30","1":"137.30"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"130.45","1":"130.45"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"134.90","1":"134.90"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"140.50","1":"140.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"146.00","1":"146.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"149.70","1":"149.70"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"149.80","1":"149.80"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"150.50","1":"150.50"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"151.90","1":"151.90"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"151.75","1":"151.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"151.00","1":"151.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"152.90","1":"152.90"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"154.45","1":"154.45"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"153.90","1":"153.90"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"151.10","1":"151.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"150.50","1":"150.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"151.50","1":"151.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"151.95","1":"151.95"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"151.05","1":"151.05"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"154.00","1":"154.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"154.95","1":"154.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"154.25","1":"154.25"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"158.00","1":"158.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"133.55","1":"133.55"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"126.90","1":"126.90"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"125.55","1":"125.55"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"124.80","1":"124.80"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"121.10","1":"121.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"119.40","1":"119.40"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"120.80","1":"120.80"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"120.25","1":"120.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"115.80","1":"115.80"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"110.05","1":"110.05"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"115.55","1":"115.55"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"121.30","1":"121.30"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"122.00","1":"122.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"122.50","1":"122.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"123.00","1":"123.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"123.75","1":"123.75"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"120.50","1":"120.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"122.75","1":"122.75"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"119.50","1":"119.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"113.55","1":"113.55"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"107.90","1":"107.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"113.25","1":"113.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"107.95","1":"107.95"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"108.00","1":"108.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"112.45","1":"112.45"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"111.00","1":"111.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"111.75","1":"111.75"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"111.10","1":"111.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"105.55","1":"105.55"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"100.30","1":"100.30"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"95.50","1":"95.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"90.75","1":"90.75"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"95.75","1":"95.75"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"96.25","1":"96.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"101.05","1":"101.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"96.00","1":"96.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"91.20","1":"91.20"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"87.95","1":"87.95"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"84.15","1":"84.15"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"79.95","1":"79.95"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"75.60","1":"75.60"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"79.35","1":"79.35"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"83.30","1":"83.30"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"87.45","1":"87.45"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"91.50","1":"91.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"94.70","1":"94.70"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"81.25","1":"81.25"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"85.30","1":"85.30"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"89.55","1":"89.55"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"86.85","1":"86.85"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"88.00","1":"88.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"90.95","1":"90.95"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"85.50","1":"85.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"88.45","1":"88.45"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"91.50","1":"91.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"94.00","1":"94.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"94.40","1":"94.40"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"95.30","1":"95.30"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"95.15","1":"95.15"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"96.30","1":"96.30"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"99.50","1":"99.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"97.30","1":"97.30"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"98.05","1":"98.05"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"98.85","1":"98.85"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"98.70","1":"98.70"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"99.40","1":"99.40"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"97.20","1":"97.20"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"96.65","1":"96.65"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"100.45","1":"100.45"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"97.70","1":"97.70"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"101.40","1":"101.40"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"100.55","1":"100.55"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"100.95","1":"100.95"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"99.50","1":"99.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"97.65","1":"97.65"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"94.90","1":"94.90"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"93.55","1":"93.55"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"97.25","1":"97.25"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"98.20","1":"98.20"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"99.20","1":"99.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"100.20","1":"100.20"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"97.15","1":"97.15"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"98.35","1":"98.35"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"93.45","1":"93.45"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"88.80","1":"88.80"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"91.65","1":"91.65"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"89.25","1":"89.25"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"91.10","1":"91.10"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"92.50","1":"92.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"93.95","1":"93.95"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"95.25","1":"95.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"93.90","1":"93.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"94.70","1":"94.70"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"94.15","1":"94.15"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"94.90","1":"94.90"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"93.20","1":"93.20"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"97.25","1":"97.25"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"96.50","1":"96.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"96.50","1":"96.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"94.00","1":"94.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"93.35","1":"93.35"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"95.10","1":"95.10"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"95.55","1":"95.55"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"96.85","1":"96.85"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"97.25","1":"97.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"94.25","1":"94.25"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"94.75","1":"94.75"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"95.10","1":"95.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"97.50","1":"97.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"96.00","1":"96.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"96.00","1":"96.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"95.90","1":"95.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"96.80","1":"96.80"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"98.25","1":"98.25"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"101.25","1":"101.25"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"101.00","1":"101.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"100.55","1":"100.55"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"97.75","1":"97.75"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"97.50","1":"97.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"97.30","1":"97.30"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"97.15","1":"97.15"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"99.25","1":"99.25"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"99.25","1":"99.25"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"99.50","1":"99.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"86.00","1":"86.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"85.00","1":"85.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"80.75","1":"80.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"81.40","1":"81.40"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"84.60","1":"84.60"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"81.20","1":"81.20"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"77.15","1":"77.15"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"78.70","1":"78.70"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"74.80","1":"74.80"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"71.80","1":"71.80"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"74.50","1":"74.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"73.90","1":"73.90"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"73.35","1":"73.35"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"72.25","1":"72.25"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"69.50","1":"69.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"71.15","1":"71.15"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"70.90","1":"70.90"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"72.75","1":"72.75"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"73.30","1":"73.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"72.45","1":"72.45"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"71.80","1":"71.80"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"70.50","1":"70.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"70.00","1":"70.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"72.00","1":"72.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"74.60","1":"74.60"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"73.60","1":"73.60"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"72.60","1":"72.60"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"69.55","1":"69.55"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"69.75","1":"69.75"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"69.90","1":"69.90"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"69.15","1":"69.15"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"69.70","1":"69.70"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"69.55","1":"69.55"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"68.60","1":"68.60"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"65.20","1":"65.20"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"61.95","1":"61.95"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"64.20","1":"64.20"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"61.00","1":"61.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"60.70","1":"60.70"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"62.60","1":"62.60"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"64.10","1":"64.10"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"62.95","1":"62.95"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"63.05","1":"63.05"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"62.25","1":"62.25"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"66.10","1":"66.10"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"66.40","1":"66.40"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"66.75","1":"66.75"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"66.95","1":"66.95"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"67.25","1":"67.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"67.90","1":"67.90"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"67.80","1":"67.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"68.85","1":"68.85"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"71.75","1":"71.75"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"72.95","1":"72.95"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"72.40","1":"72.40"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"73.80","1":"73.80"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"77.45","1":"77.45"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"81.30","1":"81.30"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"84.30","1":"84.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"83.50","1":"83.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"82.25","1":"82.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"84.30","1":"84.30"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"80.65","1":"80.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"77.25","1":"77.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"78.85","1":"78.85"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"82.75","1":"82.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"79.95","1":"79.95"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"80.65","1":"80.65"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"80.35","1":"80.35"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"82.25","1":"82.25"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"81.65","1":"81.65"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"81.35","1":"81.35"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"80.65","1":"80.65"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"84.55","1":"84.55"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"83.50","1":"83.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"82.50","1":"82.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"83.65","1":"83.65"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"87.80","1":"87.80"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"92.15","1":"92.15"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"91.30","1":"91.30"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"92.50","1":"92.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"88.85","1":"88.85"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"89.55","1":"89.55"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"88.40","1":"88.40"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"84.15","1":"84.15"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"87.35","1":"87.35"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"87.30","1":"87.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"87.00","1":"87.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"87.15","1":"87.15"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"87.70","1":"87.70"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"86.00","1":"86.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"86.95","1":"86.95"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"86.50","1":"86.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"87.55","1":"87.55"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"90.00","1":"90.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"92.50","1":"92.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"92.75","1":"92.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"94.25","1":"94.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"94.60","1":"94.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"94.75","1":"94.75"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"96.55","1":"96.55"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"94.85","1":"94.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"95.50","1":"95.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"99.40","1":"99.40"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"99.20","1":"99.20"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"100.50","1":"100.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"100.90","1":"100.90"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"99.90","1":"99.90"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"95.00","1":"95.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"96.55","1":"96.55"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"96.90","1":"96.90"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"100.55","1":"100.55"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"98.20","1":"98.20"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"101.70","1":"101.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"99.60","1":"99.60"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"100.50","1":"100.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"103.05","1":"103.05"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"97.90","1":"97.90"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"100.00","1":"100.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"102.25","1":"102.25"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"101.70","1":"101.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"101.00","1":"101.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"99.15","1":"99.15"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"98.10","1":"98.10"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"95.45","1":"95.45"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"95.10","1":"95.10"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"95.75","1":"95.75"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"94.60","1":"94.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"96.50","1":"96.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"97.35","1":"97.35"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"99.60","1":"99.60"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"100.25","1":"100.25"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"105.25","1":"105.25"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"105.75","1":"105.75"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"103.00","1":"103.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"105.70","1":"105.70"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"107.70","1":"107.70"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"109.30","1":"109.30"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"114.75","1":"114.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"114.45","1":"114.45"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"114.30","1":"114.30"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"114.80","1":"114.80"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"118.20","1":"118.20"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"118.50","1":"118.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"116.10","1":"116.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"115.40","1":"115.40"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"116.95","1":"116.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"114.75","1":"114.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"114.60","1":"114.60"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"116.40","1":"116.40"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"117.90","1":"117.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"119.55","1":"119.55"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"118.60","1":"118.60"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"118.55","1":"118.55"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"117.80","1":"117.80"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"116.50","1":"116.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"117.10","1":"117.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"116.60","1":"116.60"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"118.85","1":"118.85"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"117.50","1":"117.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"116.80","1":"116.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"113.50","1":"113.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"113.60","1":"113.60"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"114.95","1":"114.95"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"114.00","1":"114.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"109.25","1":"109.25"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"110.50","1":"110.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"105.50","1":"105.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"100.25","1":"100.25"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"103.00","1":"103.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"108.10","1":"108.10"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"106.00","1":"106.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"108.20","1":"108.20"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"108.50","1":"108.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"108.25","1":"108.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"108.50","1":"108.50"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"109.70","1":"109.70"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"113.20","1":"113.20"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"111.95","1":"111.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"110.10","1":"110.10"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"106.90","1":"106.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"108.90","1":"108.90"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"109.90","1":"109.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"106.50","1":"106.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"97.20","1":"97.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"99.35","1":"99.35"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"98.70","1":"98.70"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"98.00","1":"98.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"96.50","1":"96.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"92.00","1":"92.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"93.00","1":"93.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"88.35","1":"88.35"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"89.55","1":"89.55"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"89.30","1":"89.30"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"91.00","1":"91.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"95.20","1":"95.20"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"96.00","1":"96.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"93.00","1":"93.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"91.50","1":"91.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"95.75","1":"95.75"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"100.40","1":"100.40"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"103.00","1":"103.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"102.50","1":"102.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"107.60","1":"107.60"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"106.00","1":"106.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"107.35","1":"107.35"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"109.75","1":"109.75"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"105.50","1":"105.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"106.00","1":"106.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"106.35","1":"106.35"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"106.50","1":"106.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"105.75","1":"105.75"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"107.00","1":"107.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"108.45","1":"108.45"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"107.85","1":"107.85"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"107.50","1":"107.50"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"110.00","1":"110.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"113.65","1":"113.65"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"114.70","1":"114.70"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"113.40","1":"113.40"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"115.30","1":"115.30"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"112.75","1":"112.75"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"113.40","1":"113.40"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"113.00","1":"113.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"113.00","1":"113.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"114.25","1":"114.25"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"117.10","1":"117.10"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"114.80","1":"114.80"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"113.15","1":"113.15"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"110.95","1":"110.95"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"105.45","1":"105.45"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"103.70","1":"103.70"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"103.75","1":"103.75"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"104.50","1":"104.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"99.30","1":"99.30"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"101.00","1":"101.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"96.10","1":"96.10"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"97.60","1":"97.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"92.75","1":"92.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"93.60","1":"93.60"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"94.40","1":"94.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"92.70","1":"92.70"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"94.20","1":"94.20"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"94.90","1":"94.90"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"90.20","1":"90.20"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"86.50","1":"86.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"86.20","1":"86.20"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"87.25","1":"87.25"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"88.90","1":"88.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"91.50","1":"91.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"91.30","1":"91.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"91.75","1":"91.75"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"91.50","1":"91.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"91.25","1":"91.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"92.75","1":"92.75"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"97.30","1":"97.30"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"99.80","1":"99.80"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"97.00","1":"97.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"99.20","1":"99.20"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"99.20","1":"99.20"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"98.60","1":"98.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"102.50","1":"102.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"102.00","1":"102.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"104.40","1":"104.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"102.50","1":"102.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"102.00","1":"102.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"103.20","1":"103.20"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"102.05","1":"102.05"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"100.85","1":"100.85"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"101.25","1":"101.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"102.15","1":"102.15"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"101.55","1":"101.55"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"99.65","1":"99.65"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"94.70","1":"94.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"85.50","1":"85.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"89.75","1":"89.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"94.00","1":"94.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"94.45","1":"94.45"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"95.50","1":"95.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"93.65","1":"93.65"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"94.00","1":"94.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"93.30","1":"93.30"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"91.50","1":"91.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"90.75","1":"90.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"92.50","1":"92.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"91.85","1":"91.85"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"92.50","1":"92.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"91.60","1":"91.60"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"90.50","1":"90.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"93.10","1":"93.10"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"92.45","1":"92.45"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"93.45","1":"93.45"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"92.40","1":"92.40"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"94.00","1":"94.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"93.75","1":"93.75"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"93.60","1":"93.60"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"93.00","1":"93.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"92.00","1":"92.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"96.35","1":"96.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"98.80","1":"98.80"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"97.50","1":"97.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"102.20","1":"102.20"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"102.50","1":"102.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"106.45","1":"106.45"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"111.20","1":"111.20"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"108.50","1":"108.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"112.00","1":"112.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"108.95","1":"108.95"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"109.30","1":"109.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"107.80","1":"107.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"106.00","1":"106.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"106.35","1":"106.35"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"109.95","1":"109.95"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"109.75","1":"109.75"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"109.00","1":"109.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"106.05","1":"106.05"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"106.20","1":"106.20"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"108.65","1":"108.65"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"110.25","1":"110.25"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"111.15","1":"111.15"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"107.90","1":"107.90"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"105.75","1":"105.75"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"108.00","1":"108.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"107.90","1":"107.90"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"112.30","1":"112.30"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"110.05","1":"110.05"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"111.65","1":"111.65"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"112.70","1":"112.70"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"113.90","1":"113.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"113.00","1":"113.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"113.10","1":"113.10"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"113.45","1":"113.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"116.15","1":"116.15"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"115.00","1":"115.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"116.45","1":"116.45"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"118.60","1":"118.60"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"114.40","1":"114.40"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"118.05","1":"118.05"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"117.90","1":"117.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"116.50","1":"116.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"116.75","1":"116.75"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"115.10","1":"115.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"118.85","1":"118.85"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"118.00","1":"118.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"116.05","1":"116.05"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"112.40","1":"112.40"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"109.80","1":"109.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"110.00","1":"110.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"112.90","1":"112.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"111.75","1":"111.75"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"110.40","1":"110.40"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"109.20","1":"109.20"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"107.47","1":"107.47"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"102.50","1":"102.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"97.95","1":"97.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"98.50","1":"98.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"94.00","1":"94.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"92.79","1":"92.79"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"95.50","1":"95.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"97.00","1":"97.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"97.24","1":"97.24"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"96.65","1":"96.65"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"93.98","1":"93.98"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"90.44","1":"90.44"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"89.30","1":"89.30"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"88.25","1":"88.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"84.50","1":"84.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"80.28","1":"80.28"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"76.27","1":"76.27"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"76.25","1":"76.25"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"72.44","1":"72.44"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"69.24","1":"69.24"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"72.60","1":"72.60"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"75.70","1":"75.70"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"76.49","1":"76.49"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"80.31","1":"80.31"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"79.00","1":"79.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"79.80","1":"79.80"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"75.82","1":"75.82"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"74.25","1":"74.25"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"74.61","1":"74.61"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"73.25","1":"73.25"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"74.40","1":"74.40"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"70.68","1":"70.68"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"68.80","1":"68.80"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"66.01","1":"66.01"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"62.71","1":"62.71"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"59.58","1":"59.58"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"56.61","1":"56.61"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"62.27","1":"62.27"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"67.65","1":"67.65"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"68.49","1":"68.49"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"67.81","1":"67.81"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"67.14","1":"67.14"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"66.47","1":"66.47"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"65.81","1":"65.81"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"65.16","1":"65.16"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"64.51","1":"64.51"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"63.87","1":"63.87"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"63.24","1":"63.24"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"62.61","1":"62.61"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"61.99","1":"61.99"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"61.38","1":"61.38"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"58.32","1":"58.32"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"55.41","1":"55.41"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"52.64","1":"52.64"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"50.01","1":"50.01"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"48.60","1":"48.60"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"51.03","1":"51.03"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"53.58","1":"53.58"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"56.25","1":"56.25"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"59.06","1":"59.06"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"60.25","1":"60.25"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"57.24","1":"57.24"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"54.38","1":"54.38"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"57.09","1":"57.09"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"54.24","1":"54.24"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"51.53","1":"51.53"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"48.96","1":"48.96"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"50.50","1":"50.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"47.98","1":"47.98"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"45.80","1":"45.80"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"48.09","1":"48.09"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"48.98","1":"48.98"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"46.54","1":"46.54"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"44.22","1":"44.22"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"46.43","1":"46.43"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"48.75","1":"48.75"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"51.18","1":"51.18"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"48.63","1":"48.63"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"48.20","1":"48.20"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"45.79","1":"45.79"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"43.51","1":"43.51"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"41.34","1":"41.34"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"39.28","1":"39.28"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"39.28","1":"39.28"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"39.50","1":"39.50"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"39.28","1":"39.28"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"39.28","1":"39.28"},{"s_date":"Nov 07, 08","0":"Nov 07, 08","s_close":"39.28","1":"39.28"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"35.46","1":"35.46"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"33.69","1":"33.69"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"27.45","1":"27.45"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"24.78","1":"24.78"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"23.55","1":"23.55"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"22.38","1":"22.38"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"21.27","1":"21.27"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"20.21","1":"20.21"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"20.85","1":"20.85"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"21.68","1":"21.68"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"22.45","1":"22.45"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"21.33","1":"21.33"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"20.27","1":"20.27"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"19.26","1":"19.26"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"18.65","1":"18.65"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"17.65","1":"17.65"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"16.65","1":"16.65"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"15.65","1":"15.65"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"15.99","1":"15.99"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"14.99","1":"14.99"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"13.04","1":"13.04"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"13.01","1":"13.01"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"13.87","1":"13.87"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"14.25","1":"14.25"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"13.51","1":"13.51"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"14.51","1":"14.51"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"15.51","1":"15.51"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"15.97","1":"15.97"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"16.04","1":"16.04"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"15.04","1":"15.04"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"14.06","1":"14.06"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"14.04","1":"14.04"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"14.02","1":"14.02"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"14.98","1":"14.98"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"15.98","1":"15.98"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"16.64","1":"16.64"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"16.70","1":"16.70"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"17.66","1":"17.66"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"17.75","1":"17.75"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"16.90","1":"16.90"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"17.16","1":"17.16"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"16.16","1":"16.16"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"16.19","1":"16.19"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"16.12","1":"16.12"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"16.03","1":"16.03"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"15.41","1":"15.41"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"16.41","1":"16.41"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"16.37","1":"16.37"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"16.75","1":"16.75"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"16.31","1":"16.31"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"15.94","1":"15.94"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"16.83","1":"16.83"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"17.83","1":"17.83"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"18.83","1":"18.83"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"19.82","1":"19.82"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"19.75","1":"19.75"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"20.75","1":"20.75"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"21.36","1":"21.36"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"22.42","1":"22.42"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"23.15","1":"23.15"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"22.00","1":"22.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"22.64","1":"22.64"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"22.89","1":"22.89"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"21.81","1":"21.81"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"22.81","1":"22.81"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"23.95","1":"23.95"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"25.14","1":"25.14"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"26.39","1":"26.39"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"27.70","1":"27.70"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"26.32","1":"26.32"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"25.24","1":"25.24"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"26.50","1":"26.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"27.82","1":"27.82"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"28.47","1":"28.47"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"29.87","1":"29.87"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"28.40","1":"28.40"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"28.72","1":"28.72"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"28.96","1":"28.96"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"29.43","1":"29.43"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"28.14","1":"28.14"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"26.74","1":"26.74"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"28.01","1":"28.01"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"26.61","1":"26.61"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"25.81","1":"25.81"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"24.55","1":"24.55"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"23.77","1":"23.77"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"22.67","1":"22.67"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"22.19","1":"22.19"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"23.29","1":"23.29"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"23.11","1":"23.11"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"23.59","1":"23.59"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"23.14","1":"23.14"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"24.29","1":"24.29"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"24.77","1":"24.77"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"23.56","1":"23.56"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"23.78","1":"23.78"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"24.90","1":"24.90"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"24.39","1":"24.39"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"25.52","1":"25.52"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"25.50","1":"25.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"26.30","1":"26.30"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"26.45","1":"26.45"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"26.23","1":"26.23"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"26.02","1":"26.02"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"26.59","1":"26.59"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"26.70","1":"26.70"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"25.43","1":"25.43"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"25.02","1":"25.02"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"23.77","1":"23.77"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"24.06","1":"24.06"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"25.05","1":"25.05"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"26.30","1":"26.30"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"26.48","1":"26.48"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"27.77","1":"27.77"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"28.37","1":"28.37"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"27.20","1":"27.20"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"25.84","1":"25.84"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"27.13","1":"27.13"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"28.40","1":"28.40"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"27.69","1":"27.69"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"28.63","1":"28.63"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"29.14","1":"29.14"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"29.50","1":"29.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"29.89","1":"29.89"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"30.97","1":"30.97"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"31.12","1":"31.12"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"29.65","1":"29.65"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"30.50","1":"30.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"30.55","1":"30.55"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"29.58","1":"29.58"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"30.48","1":"30.48"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"30.94","1":"30.94"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"30.75","1":"30.75"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"30.82","1":"30.82"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"32.33","1":"32.33"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"32.56","1":"32.56"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"34.07","1":"34.07"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"34.90","1":"34.90"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"35.94","1":"35.94"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"36.01","1":"36.01"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"37.43","1":"37.43"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"37.73","1":"37.73"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"38.62","1":"38.62"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"38.28","1":"38.28"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"37.31","1":"37.31"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"37.76","1":"37.76"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"35.90","1":"35.90"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"34.62","1":"34.62"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"36.35","1":"36.35"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"37.29","1":"37.29"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"37.38","1":"37.38"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"37.78","1":"37.78"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"37.44","1":"37.44"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"38.89","1":"38.89"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"40.83","1":"40.83"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"41.21","1":"41.21"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"39.15","1":"39.15"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"37.22","1":"37.22"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"35.36","1":"35.36"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"34.34","1":"34.34"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"35.70","1":"35.70"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"34.00","1":"34.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"34.20","1":"34.20"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"34.14","1":"34.14"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"35.64","1":"35.64"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"35.23","1":"35.23"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"34.52","1":"34.52"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"35.32","1":"35.32"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"33.56","1":"33.56"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"33.73","1":"33.73"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"33.61","1":"33.61"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"33.34","1":"33.34"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"34.89","1":"34.89"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"34.06","1":"34.06"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"33.07","1":"33.07"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"34.16","1":"34.16"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"33.90","1":"33.90"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"35.35","1":"35.35"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"35.03","1":"35.03"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"34.85","1":"34.85"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"34.75","1":"34.75"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"34.37","1":"34.37"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"34.19","1":"34.19"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"35.64","1":"35.64"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"36.54","1":"36.54"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"36.23","1":"36.23"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"36.16","1":"36.16"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"34.48","1":"34.48"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"33.65","1":"33.65"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"34.39","1":"34.39"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"35.01","1":"35.01"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"35.25","1":"35.25"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"35.75","1":"35.75"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"35.75","1":"35.75"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"35.32","1":"35.32"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"34.81","1":"34.81"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"34.58","1":"34.58"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"34.71","1":"34.71"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"34.51","1":"34.51"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"34.09","1":"34.09"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"32.39","1":"32.39"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"31.65","1":"31.65"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"30.07","1":"30.07"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"28.74","1":"28.74"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"28.33","1":"28.33"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"28.60","1":"28.60"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"29.27","1":"29.27"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"30.73","1":"30.73"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"29.82","1":"29.82"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"29.04","1":"29.04"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"27.59","1":"27.59"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"26.65","1":"26.65"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"27.30","1":"27.30"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"27.76","1":"27.76"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"26.62","1":"26.62"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"25.39","1":"25.39"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"26.52","1":"26.52"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"27.13","1":"27.13"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"28.48","1":"28.48"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"28.78","1":"28.78"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"27.82","1":"27.82"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"27.40","1":"27.40"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"28.14","1":"28.14"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"28.39","1":"28.39"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"27.88","1":"27.88"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"27.82","1":"27.82"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"27.92","1":"27.92"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"28.14","1":"28.14"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"27.28","1":"27.28"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"27.57","1":"27.57"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"27.82","1":"27.82"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"27.19","1":"27.19"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"27.04","1":"27.04"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"26.85","1":"26.85"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"27.07","1":"27.07"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"27.85","1":"27.85"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"29.26","1":"29.26"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"29.06","1":"29.06"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"28.57","1":"28.57"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"28.30","1":"28.30"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"28.07","1":"28.07"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"28.02","1":"28.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"28.90","1":"28.90"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"29.35","1":"29.35"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"30.55","1":"30.55"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"30.59","1":"30.59"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"31.94","1":"31.94"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"32.56","1":"32.56"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"33.76","1":"33.76"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"32.98","1":"32.98"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"32.93","1":"32.93"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"32.75","1":"32.75"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"32.75","1":"32.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"32.56","1":"32.56"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"32.26","1":"32.26"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"32.20","1":"32.20"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"32.89","1":"32.89"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"33.60","1":"33.60"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"33.02","1":"33.02"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"32.66","1":"32.66"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"32.02","1":"32.02"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"30.64","1":"30.64"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"30.74","1":"30.74"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"30.67","1":"30.67"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"30.52","1":"30.52"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"30.24","1":"30.24"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"30.16","1":"30.16"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"30.60","1":"30.60"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"29.70","1":"29.70"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"29.76","1":"29.76"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"29.21","1":"29.21"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"29.63","1":"29.63"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"30.64","1":"30.64"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"30.64","1":"30.64"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"30.03","1":"30.03"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"30.17","1":"30.17"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"30.42","1":"30.42"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"29.48","1":"29.48"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"29.82","1":"29.82"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"28.37","1":"28.37"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"27.97","1":"27.97"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"29.35","1":"29.35"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"29.75","1":"29.75"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"29.98","1":"29.98"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"29.50","1":"29.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"28.93","1":"28.93"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"28.59","1":"28.59"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"27.29","1":"27.29"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"27.08","1":"27.08"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"26.90","1":"26.90"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"27.73","1":"27.73"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"29.10","1":"29.10"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"30.12","1":"30.12"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"31.08","1":"31.08"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"32.55","1":"32.55"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"31.07","1":"31.07"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"31.16","1":"31.16"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"31.78","1":"31.78"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"30.76","1":"30.76"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"31.64","1":"31.64"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"31.77","1":"31.77"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"29.62","1":"29.62"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"29.32","1":"29.32"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"29.87","1":"29.87"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"30.91","1":"30.91"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"32.38","1":"32.38"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"31.64","1":"31.64"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"31.09","1":"31.09"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"31.39","1":"31.39"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"31.82","1":"31.82"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"31.62","1":"31.62"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"31.07","1":"31.07"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"30.85","1":"30.85"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"31.03","1":"31.03"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"30.91","1":"30.91"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"30.62","1":"30.62"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"30.19","1":"30.19"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"30.01","1":"30.01"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"30.25","1":"30.25"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"30.85","1":"30.85"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"31.40","1":"31.40"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"31.34","1":"31.34"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"31.25","1":"31.25"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"30.67","1":"30.67"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"29.27","1":"29.27"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"29.28","1":"29.28"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"29.04","1":"29.04"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"28.96","1":"28.96"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"27.95","1":"27.95"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"27.31","1":"27.31"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"26.96","1":"26.96"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"26.69","1":"26.69"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"27.50","1":"27.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"27.89","1":"27.89"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"27.68","1":"27.68"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"26.36","1":"26.36"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"26.59","1":"26.59"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"25.87","1":"25.87"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"26.51","1":"26.51"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"26.39","1":"26.39"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"26.13","1":"26.13"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"25.32","1":"25.32"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"25.16","1":"25.16"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"24.60","1":"24.60"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"24.12","1":"24.12"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"23.94","1":"23.94"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"23.18","1":"23.18"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"22.03","1":"22.03"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"22.94","1":"22.94"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"21.90","1":"21.90"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"22.14","1":"22.14"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"21.41","1":"21.41"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"20.47","1":"20.47"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"21.49","1":"21.49"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"22.56","1":"22.56"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"22.96","1":"22.96"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"24.10","1":"24.10"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"24.10","1":"24.10"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"23.51","1":"23.51"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"22.36","1":"22.36"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"23.46","1":"23.46"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"22.96","1":"22.96"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"23.40","1":"23.40"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"23.96","1":"23.96"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"25.07","1":"25.07"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"24.86","1":"24.86"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"25.01","1":"25.01"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"24.97","1":"24.97"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"24.97","1":"24.97"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"25.07","1":"25.07"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"25.07","1":"25.07"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"24.23","1":"24.23"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"23.81","1":"23.81"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"23.62","1":"23.62"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"24.00","1":"24.00"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"23.79","1":"23.79"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"23.57","1":"23.57"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"23.40","1":"23.40"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"24.43","1":"24.43"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"25.55","1":"25.55"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"26.82","1":"26.82"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"27.09","1":"27.09"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"28.16","1":"28.16"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"27.47","1":"27.47"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"27.38","1":"27.38"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"28.03","1":"28.03"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"27.80","1":"27.80"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"27.56","1":"27.56"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"27.67","1":"27.67"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"27.64","1":"27.64"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"27.22","1":"27.22"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"27.58","1":"27.58"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"27.93","1":"27.93"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"28.30","1":"28.30"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"27.97","1":"27.97"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"27.06","1":"27.06"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"27.10","1":"27.10"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"27.41","1":"27.41"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"26.95","1":"26.95"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"26.42","1":"26.42"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"25.10","1":"25.10"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"24.95","1":"24.95"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"24.94","1":"24.94"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"25.21","1":"25.21"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"25.54","1":"25.54"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"24.27","1":"24.27"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"24.59","1":"24.59"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"24.32","1":"24.32"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"25.34","1":"25.34"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"25.11","1":"25.11"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"25.22","1":"25.22"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"24.69","1":"24.69"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"24.05","1":"24.05"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"24.27","1":"24.27"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"24.10","1":"24.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"23.22","1":"23.22"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"24.38","1":"24.38"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"25.40","1":"25.40"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"25.40","1":"25.40"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"25.09","1":"25.09"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"25.30","1":"25.30"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"25.50","1":"25.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"26.56","1":"26.56"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"26.25","1":"26.25"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"26.80","1":"26.80"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"25.93","1":"25.93"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"25.23","1":"25.23"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"25.30","1":"25.30"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"24.96","1":"24.96"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"24.86","1":"24.86"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"24.28","1":"24.28"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"23.73","1":"23.73"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"24.20","1":"24.20"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"24.14","1":"24.14"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"24.56","1":"24.56"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"24.41","1":"24.41"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"23.92","1":"23.92"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"24.03","1":"24.03"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"23.77","1":"23.77"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"23.46","1":"23.46"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"23.48","1":"23.48"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"24.65","1":"24.65"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"24.99","1":"24.99"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"25.36","1":"25.36"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"25.31","1":"25.31"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"25.72","1":"25.72"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"25.88","1":"25.88"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"25.70","1":"25.70"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"26.36","1":"26.36"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"26.66","1":"26.66"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"27.06","1":"27.06"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"27.51","1":"27.51"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"27.92","1":"27.92"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"27.48","1":"27.48"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"26.72","1":"26.72"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"26.75","1":"26.75"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"26.97","1":"26.97"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"27.33","1":"27.33"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"26.88","1":"26.88"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"27.72","1":"27.72"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"26.77","1":"26.77"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"27.65","1":"27.65"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"29.03","1":"29.03"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"30.48","1":"30.48"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"29.13","1":"29.13"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"28.59","1":"28.59"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"28.40","1":"28.40"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"28.65","1":"28.65"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"28.99","1":"28.99"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"29.10","1":"29.10"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"29.09","1":"29.09"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"28.60","1":"28.60"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"28.27","1":"28.27"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"28.08","1":"28.08"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"27.81","1":"27.81"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"28.25","1":"28.25"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"29.62","1":"29.62"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"30.42","1":"30.42"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"31.05","1":"31.05"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"31.45","1":"31.45"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"30.79","1":"30.79"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"31.87","1":"31.87"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"30.47","1":"30.47"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"30.68","1":"30.68"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"31.07","1":"31.07"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"31.06","1":"31.06"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"31.02","1":"31.02"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"30.97","1":"30.97"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"30.85","1":"30.85"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"30.76","1":"30.76"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"30.01","1":"30.01"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"29.94","1":"29.94"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"30.27","1":"30.27"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"29.90","1":"29.90"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"29.84","1":"29.84"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"29.96","1":"29.96"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"30.17","1":"30.17"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"29.05","1":"29.05"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"30.13","1":"30.13"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"30.14","1":"30.14"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"30.18","1":"30.18"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"30.48","1":"30.48"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"30.14","1":"30.14"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"29.92","1":"29.92"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"30.33","1":"30.33"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"31.02","1":"31.02"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"31.27","1":"31.27"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"31.76","1":"31.76"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"30.60","1":"30.60"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"30.20","1":"30.20"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"29.60","1":"29.60"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"29.81","1":"29.81"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"29.22","1":"29.22"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"29.61","1":"29.61"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"29.76","1":"29.76"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"29.67","1":"29.67"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"29.73","1":"29.73"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"29.55","1":"29.55"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"28.98","1":"28.98"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"28.47","1":"28.47"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"29.42","1":"29.42"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"29.18","1":"29.18"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"29.28","1":"29.28"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"28.92","1":"28.92"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"28.63","1":"28.63"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"28.33","1":"28.33"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"27.00","1":"27.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"26.88","1":"26.88"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"27.02","1":"27.02"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"25.67","1":"25.67"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"24.42","1":"24.42"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"24.25","1":"24.25"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"23.73","1":"23.73"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"23.31","1":"23.31"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"22.29","1":"22.29"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"21.68","1":"21.68"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"22.55","1":"22.55"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"23.63","1":"23.63"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"23.58","1":"23.58"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"24.31","1":"24.31"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"24.97","1":"24.97"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"24.85","1":"24.85"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"24.67","1":"24.67"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"25.16","1":"25.16"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"25.04","1":"25.04"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"25.17","1":"25.17"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"24.96","1":"24.96"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"24.23","1":"24.23"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"24.00","1":"24.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"23.66","1":"23.66"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"23.20","1":"23.20"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"23.08","1":"23.08"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"23.63","1":"23.63"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"23.81","1":"23.81"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"23.58","1":"23.58"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"23.60","1":"23.60"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"24.78","1":"24.78"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"25.80","1":"25.80"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"25.73","1":"25.73"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"25.28","1":"25.28"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"25.36","1":"25.36"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"25.24","1":"25.24"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"25.39","1":"25.39"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"26.12","1":"26.12"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"25.92","1":"25.92"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"24.66","1":"24.66"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"24.51","1":"24.51"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"24.15","1":"24.15"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"24.39","1":"24.39"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"24.42","1":"24.42"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"24.42","1":"24.42"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"24.19","1":"24.19"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"24.40","1":"24.40"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"24.64","1":"24.64"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"24.83","1":"24.83"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"24.01","1":"24.01"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"24.28","1":"24.28"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"24.26","1":"24.26"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"24.03","1":"24.03"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"24.02","1":"24.02"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"23.56","1":"23.56"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"22.99","1":"22.99"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"21.93","1":"21.93"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"22.66","1":"22.66"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"22.83","1":"22.83"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"22.83","1":"22.83"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"22.72","1":"22.72"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"22.84","1":"22.84"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"22.75","1":"22.75"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"22.42","1":"22.42"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"21.57","1":"21.57"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"21.38","1":"21.38"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"21.48","1":"21.48"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"21.60","1":"21.60"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"21.83","1":"21.83"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"21.87","1":"21.87"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"22.39","1":"22.39"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"22.86","1":"22.86"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"23.45","1":"23.45"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"23.71","1":"23.71"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"23.12","1":"23.12"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"23.85","1":"23.85"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"23.79","1":"23.79"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"24.67","1":"24.67"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"24.82","1":"24.82"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"24.09","1":"24.09"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"24.02","1":"24.02"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"23.92","1":"23.92"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"23.49","1":"23.49"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"23.52","1":"23.52"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"23.52","1":"23.52"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"23.32","1":"23.32"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"23.29","1":"23.29"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"23.29","1":"23.29"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"22.29","1":"22.29"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"22.75","1":"22.75"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"23.03","1":"23.03"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"23.37","1":"23.37"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"23.12","1":"23.12"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"23.01","1":"23.01"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"22.62","1":"22.62"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"22.97","1":"22.97"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"22.99","1":"22.99"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"23.19","1":"23.19"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"23.31","1":"23.31"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"24.01","1":"24.01"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"23.69","1":"23.69"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"23.31","1":"23.31"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"22.99","1":"22.99"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"23.01","1":"23.01"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"22.69","1":"22.69"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"22.73","1":"22.73"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"22.72","1":"22.72"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"22.96","1":"22.96"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"23.46","1":"23.46"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"23.56","1":"23.56"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"23.71","1":"23.71"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"23.49","1":"23.49"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"23.39","1":"23.39"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"22.80","1":"22.80"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"22.67","1":"22.67"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"22.58","1":"22.58"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"22.88","1":"22.88"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"22.51","1":"22.51"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"21.86","1":"21.86"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"21.87","1":"21.87"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"20.88","1":"20.88"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"20.79","1":"20.79"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"20.05","1":"20.05"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"20.81","1":"20.81"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"20.74","1":"20.74"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"20.98","1":"20.98"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"20.89","1":"20.89"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"20.98","1":"20.98"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"21.09","1":"21.09"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"20.63","1":"20.63"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"20.08","1":"20.08"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"20.25","1":"20.25"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"20.06","1":"20.06"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"20.05","1":"20.05"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"19.63","1":"19.63"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"19.27","1":"19.27"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"19.59","1":"19.59"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"20.11","1":"20.11"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"20.58","1":"20.58"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"20.18","1":"20.18"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"20.12","1":"20.12"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"20.52","1":"20.52"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"20.22","1":"20.22"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"20.25","1":"20.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"20.30","1":"20.30"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"20.55","1":"20.55"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"20.43","1":"20.43"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"20.07","1":"20.07"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"20.52","1":"20.52"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"21.32","1":"21.32"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"20.90","1":"20.90"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"20.39","1":"20.39"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"19.38","1":"19.38"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"19.87","1":"19.87"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"19.98","1":"19.98"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"20.13","1":"20.13"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"20.57","1":"20.57"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"20.68","1":"20.68"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"20.73","1":"20.73"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"21.14","1":"21.14"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"21.53","1":"21.53"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"22.58","1":"22.58"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"23.21","1":"23.21"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"23.13","1":"23.13"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"22.56","1":"22.56"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"22.03","1":"22.03"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"22.50","1":"22.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"22.67","1":"22.67"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"22.39","1":"22.39"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"22.06","1":"22.06"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"21.66","1":"21.66"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"21.80","1":"21.80"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"22.22","1":"22.22"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"21.11","1":"21.11"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"20.11","1":"20.11"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"20.36","1":"20.36"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"21.06","1":"21.06"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"20.88","1":"20.88"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"20.98","1":"20.98"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"21.55","1":"21.55"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"21.81","1":"21.81"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"21.38","1":"21.38"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"21.23","1":"21.23"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"21.03","1":"21.03"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"21.00","1":"21.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"21.18","1":"21.18"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"21.00","1":"21.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"21.05","1":"21.05"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"20.87","1":"20.87"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"20.39","1":"20.39"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"20.07","1":"20.07"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"20.23","1":"20.23"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"19.94","1":"19.94"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"20.44","1":"20.44"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"20.75","1":"20.75"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"20.80","1":"20.80"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"20.40","1":"20.40"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"19.75","1":"19.75"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"20.34","1":"20.34"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"20.22","1":"20.22"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"20.29","1":"20.29"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"19.74","1":"19.74"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"19.98","1":"19.98"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"19.55","1":"19.55"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"18.69","1":"18.69"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"18.10","1":"18.10"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"18.78","1":"18.78"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"18.90","1":"18.90"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"18.90","1":"18.90"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"18.82","1":"18.82"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"18.83","1":"18.83"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"18.91","1":"18.91"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"18.99","1":"18.99"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"19.03","1":"19.03"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"18.90","1":"18.90"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"19.90","1":"19.90"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"19.98","1":"19.98"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"19.78","1":"19.78"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"19.79","1":"19.79"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"19.74","1":"19.74"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"19.54","1":"19.54"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"19.63","1":"19.63"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"19.49","1":"19.49"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"19.96","1":"19.96"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"20.16","1":"20.16"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"20.06","1":"20.06"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"20.20","1":"20.20"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"20.62","1":"20.62"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"22.05","1":"22.05"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"22.11","1":"22.11"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"23.18","1":"23.18"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"23.09","1":"23.09"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"23.26","1":"23.26"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"22.99","1":"22.99"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"23.19","1":"23.19"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"23.35","1":"23.35"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"23.43","1":"23.43"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"24.22","1":"24.22"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"24.83","1":"24.83"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"25.37","1":"25.37"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"24.64","1":"24.64"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"24.89","1":"24.89"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"24.29","1":"24.29"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"24.57","1":"24.57"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"24.79","1":"24.79"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"24.87","1":"24.87"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"25.68","1":"25.68"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"25.16","1":"25.16"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"25.33","1":"25.33"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"26.59","1":"26.59"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"26.02","1":"26.02"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"25.93","1":"25.93"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"27.16","1":"27.16"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"28.23","1":"28.23"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"27.92","1":"27.92"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"28.03","1":"28.03"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"28.56","1":"28.56"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"29.74","1":"29.74"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"29.93","1":"29.93"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"29.26","1":"29.26"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"29.00","1":"29.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"30.17","1":"30.17"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"30.30","1":"30.30"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"31.12","1":"31.12"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"30.84","1":"30.84"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"30.22","1":"30.22"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"30.98","1":"30.98"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"30.76","1":"30.76"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"30.30","1":"30.30"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"31.81","1":"31.81"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"31.99","1":"31.99"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"32.35","1":"32.35"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"32.10","1":"32.10"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"33.69","1":"33.69"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"34.59","1":"34.59"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"34.64","1":"34.64"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"36.37","1":"36.37"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"38.06","1":"38.06"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"37.76","1":"37.76"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"38.62","1":"38.62"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"39.12","1":"39.12"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"39.19","1":"39.19"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"39.58","1":"39.58"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"41.46","1":"41.46"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"41.97","1":"41.97"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"39.97","1":"39.97"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"38.42","1":"38.42"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"40.30","1":"40.30"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"39.52","1":"39.52"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"41.41","1":"41.41"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"43.32","1":"43.32"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"42.65","1":"42.65"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"44.71","1":"44.71"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"42.59","1":"42.59"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"42.29","1":"42.29"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"40.25","1":"40.25"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"40.12","1":"40.12"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"39.93","1":"39.93"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"41.84","1":"41.84"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"43.41","1":"43.41"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"44.38","1":"44.38"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"46.59","1":"46.59"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"45.84","1":"45.84"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"46.22","1":"46.22"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"46.83","1":"46.83"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"44.51","1":"44.51"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"44.95","1":"44.95"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"43.15","1":"43.15"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"41.20","1":"41.20"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"42.50","1":"42.50"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"40.49","1":"40.49"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"40.28","1":"40.28"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"41.92","1":"41.92"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"41.37","1":"41.37"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"42.08","1":"42.08"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"42.77","1":"42.77"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"43.90","1":"43.90"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"43.14","1":"43.14"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"41.49","1":"41.49"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"41.14","1":"41.14"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"42.61","1":"42.61"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"41.87","1":"41.87"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"41.31","1":"41.31"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"41.08","1":"41.08"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"41.10","1":"41.10"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"39.82","1":"39.82"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"40.24","1":"40.24"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"39.43","1":"39.43"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"39.75","1":"39.75"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"41.63","1":"41.63"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"41.22","1":"41.22"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"41.22","1":"41.22"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"40.34","1":"40.34"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"40.03","1":"40.03"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"39.08","1":"39.08"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"40.16","1":"40.16"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"39.18","1":"39.18"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"39.17","1":"39.17"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"39.93","1":"39.93"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"40.11","1":"40.11"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"39.38","1":"39.38"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"41.28","1":"41.28"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"41.08","1":"41.08"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"41.06","1":"41.06"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"41.72","1":"41.72"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"42.72","1":"42.72"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"43.46","1":"43.46"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"43.60","1":"43.60"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"42.94","1":"42.94"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"43.06","1":"43.06"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"43.49","1":"43.49"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"44.64","1":"44.64"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"44.92","1":"44.92"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"45.68","1":"45.68"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"45.17","1":"45.17"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"44.98","1":"44.98"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"44.78","1":"44.78"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"44.94","1":"44.94"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"45.31","1":"45.31"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"45.47","1":"45.47"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"45.90","1":"45.90"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"46.32","1":"46.32"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"46.21","1":"46.21"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"47.43","1":"47.43"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"46.76","1":"46.76"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"46.63","1":"46.63"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"46.18","1":"46.18"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"46.32","1":"46.32"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"47.26","1":"47.26"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"46.95","1":"46.95"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"47.13","1":"47.13"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"49.17","1":"49.17"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"49.34","1":"49.34"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"49.32","1":"49.32"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"50.47","1":"50.47"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"49.73","1":"49.73"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"51.96","1":"51.96"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"51.80","1":"51.80"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"52.10","1":"52.10"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"52.29","1":"52.29"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"51.83","1":"51.83"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"51.44","1":"51.44"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"51.51","1":"51.51"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"49.73","1":"49.73"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"49.31","1":"49.31"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"49.53","1":"49.53"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"48.75","1":"48.75"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"48.39","1":"48.39"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"48.83","1":"48.83"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"50.12","1":"50.12"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"49.58","1":"49.58"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"49.06","1":"49.06"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"49.41","1":"49.41"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"48.98","1":"48.98"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"48.05","1":"48.05"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"47.54","1":"47.54"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"47.86","1":"47.86"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"48.38","1":"48.38"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"49.16","1":"49.16"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"50.30","1":"50.30"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"51.02","1":"51.02"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"50.76","1":"50.76"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"50.62","1":"50.62"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"50.98","1":"50.98"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"50.21","1":"50.21"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"48.69","1":"48.69"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"50.90","1":"50.90"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"50.15","1":"50.15"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"50.35","1":"50.35"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"50.39","1":"50.39"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"50.98","1":"50.98"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"48.90","1":"48.90"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"48.83","1":"48.83"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"50.47","1":"50.47"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"52.33","1":"52.33"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"51.22","1":"51.22"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"51.77","1":"51.77"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"52.30","1":"52.30"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"51.73","1":"51.73"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"51.87","1":"51.87"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"52.91","1":"52.91"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"53.48","1":"53.48"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"53.19","1":"53.19"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"53.79","1":"53.79"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"53.20","1":"53.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"52.68","1":"52.68"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"52.65","1":"52.65"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"53.25","1":"53.25"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"52.77","1":"52.77"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"53.03","1":"53.03"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"52.92","1":"52.92"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"53.26","1":"53.26"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"53.61","1":"53.61"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"53.88","1":"53.88"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"53.43","1":"53.43"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"53.78","1":"53.78"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"53.51","1":"53.51"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"53.44","1":"53.44"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"55.40","1":"55.40"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"55.14","1":"55.14"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"54.20","1":"54.20"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"53.80","1":"53.80"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"53.77","1":"53.77"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"54.10","1":"54.10"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"53.80","1":"53.80"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"54.62","1":"54.62"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"54.00","1":"54.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"53.51","1":"53.51"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"53.06","1":"53.06"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"53.41","1":"53.41"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"54.24","1":"54.24"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"54.40","1":"54.40"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"54.36","1":"54.36"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"54.93","1":"54.93"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"54.74","1":"54.74"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"54.63","1":"54.63"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"54.46","1":"54.46"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"54.47","1":"54.47"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"54.38","1":"54.38"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"54.40","1":"54.40"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"54.21","1":"54.21"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"54.58","1":"54.58"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"54.09","1":"54.09"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"53.03","1":"53.03"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"53.01","1":"53.01"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"52.93","1":"52.93"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"52.75","1":"52.75"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"53.02","1":"53.02"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"53.89","1":"53.89"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"52.50","1":"52.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"53.00","1":"53.00"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"53.62","1":"53.62"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"51.03","1":"51.03"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"51.38","1":"51.38"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"51.15","1":"51.15"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"52.75","1":"52.75"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"52.26","1":"52.26"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"53.80","1":"53.80"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"53.79","1":"53.79"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"54.58","1":"54.58"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"54.33","1":"54.33"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"55.57","1":"55.57"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"55.51","1":"55.51"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"55.25","1":"55.25"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"55.14","1":"55.14"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"55.50","1":"55.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"55.70","1":"55.70"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"56.05","1":"56.05"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"56.01","1":"56.01"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"55.49","1":"55.49"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"56.39","1":"56.39"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"57.19","1":"57.19"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"56.93","1":"56.93"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"57.89","1":"57.89"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"60.77","1":"60.77"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"59.66","1":"59.66"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"62.07","1":"62.07"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"61.23","1":"61.23"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"62.70","1":"62.70"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"61.98","1":"61.98"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"61.31","1":"61.31"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"62.45","1":"62.45"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"63.01","1":"63.01"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"63.47","1":"63.47"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"63.42","1":"63.42"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"64.49","1":"64.49"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"63.68","1":"63.68"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"64.53","1":"64.53"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"63.86","1":"63.86"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"61.36","1":"61.36"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"63.24","1":"63.24"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"62.52","1":"62.52"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"63.19","1":"63.19"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"63.31","1":"63.31"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"63.11","1":"63.11"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"64.98","1":"64.98"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"67.61","1":"67.61"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"68.96","1":"68.96"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"69.26","1":"69.26"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"69.89","1":"69.89"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"69.06","1":"69.06"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"68.16","1":"68.16"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"68.28","1":"68.28"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"69.27","1":"69.27"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"71.13","1":"71.13"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"72.16","1":"72.16"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"73.43","1":"73.43"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"72.43","1":"72.43"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"72.30","1":"72.30"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"73.05","1":"73.05"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"72.89","1":"72.89"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"72.87","1":"72.87"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"73.03","1":"73.03"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"72.69","1":"72.69"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"71.27","1":"71.27"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"70.03","1":"70.03"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"69.98","1":"69.98"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"70.59","1":"70.59"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"69.60","1":"69.60"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"68.25","1":"68.25"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"68.83","1":"68.83"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"69.15","1":"69.15"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"69.62","1":"69.62"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"69.04","1":"69.04"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"68.00","1":"68.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"67.95","1":"67.95"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"67.74","1":"67.74"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"67.96","1":"67.96"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"68.09","1":"68.09"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"67.94","1":"67.94"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"71.20","1":"71.20"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"71.59","1":"71.59"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"71.85","1":"71.85"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"74.96","1":"74.96"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"73.86","1":"73.86"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"74.44","1":"74.44"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"73.87","1":"73.87"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"75.47","1":"75.47"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"76.05","1":"76.05"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"77.42","1":"77.42"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"78.64","1":"78.64"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"76.51","1":"76.51"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"76.50","1":"76.50"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"75.68","1":"75.68"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"78.58","1":"78.58"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"78.37","1":"78.37"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"78.14","1":"78.14"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"78.50","1":"78.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"80.39","1":"80.39"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"81.09","1":"81.09"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"80.04","1":"80.04"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"81.71","1":"81.71"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"82.17","1":"82.17"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"82.02","1":"82.02"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"81.83","1":"81.83"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"80.49","1":"80.49"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"84.51","1":"84.51"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"88.62","1":"88.62"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"85.94","1":"85.94"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"83.96","1":"83.96"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"86.88","1":"86.88"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"85.63","1":"85.63"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"85.12","1":"85.12"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"83.76","1":"83.76"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"83.28","1":"83.28"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"82.83","1":"82.83"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"82.97","1":"82.97"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"83.69","1":"83.69"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"85.77","1":"85.77"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"88.18","1":"88.18"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"87.63","1":"87.63"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"88.37","1":"88.37"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"87.96","1":"87.96"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"89.72","1":"89.72"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"91.49","1":"91.49"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"92.46","1":"92.46"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"90.46","1":"90.46"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"91.50","1":"91.50"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"92.29","1":"92.29"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"92.52","1":"92.52"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"90.80","1":"90.80"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"91.63","1":"91.63"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"93.73","1":"93.73"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"93.81","1":"93.81"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"94.64","1":"94.64"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"95.86","1":"95.86"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"95.13","1":"95.13"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"94.86","1":"94.86"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"91.69","1":"91.69"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"92.15","1":"92.15"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"91.68","1":"91.68"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"89.99","1":"89.99"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"87.15","1":"87.15"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"84.91","1":"84.91"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"86.58","1":"86.58"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"87.32","1":"87.32"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"86.39","1":"86.39"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"84.03","1":"84.03"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"85.47","1":"85.47"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"82.88","1":"82.88"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"83.24","1":"83.24"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"81.85","1":"81.85"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"80.94","1":"80.94"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"80.72","1":"80.72"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"84.71","1":"84.71"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"81.82","1":"81.82"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"80.98","1":"80.98"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"77.53","1":"77.53"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"78.71","1":"78.71"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"76.78","1":"76.78"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"74.25","1":"74.25"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"73.20","1":"73.20"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"76.77","1":"76.77"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"78.13","1":"78.13"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"77.57","1":"77.57"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"81.01","1":"81.01"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"80.01","1":"80.01"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"76.29","1":"76.29"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"77.55","1":"77.55"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"77.40","1":"77.40"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"76.30","1":"76.30"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"75.15","1":"75.15"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"76.62","1":"76.62"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"78.59","1":"78.59"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"78.29","1":"78.29"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"75.20","1":"75.20"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"74.22","1":"74.22"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"72.56","1":"72.56"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"72.39","1":"72.39"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"68.87","1":"68.87"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"71.22","1":"71.22"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"71.84","1":"71.84"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"73.08","1":"73.08"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"72.05","1":"72.05"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"71.60","1":"71.60"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"72.23","1":"72.23"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"71.83","1":"71.83"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"72.01","1":"72.01"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"72.32","1":"72.32"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"68.48","1":"68.48"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"71.63","1":"71.63"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"71.79","1":"71.79"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"71.16","1":"71.16"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"71.46","1":"71.46"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"70.34","1":"70.34"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"68.57","1":"68.57"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"68.29","1":"68.29"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"69.67","1":"69.67"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"71.55","1":"71.55"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"70.62","1":"70.62"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"68.48","1":"68.48"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"69.13","1":"69.13"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"72.00","1":"72.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"72.55","1":"72.55"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"72.07","1":"72.07"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"72.45","1":"72.45"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"71.03","1":"71.03"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"70.82","1":"70.82"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"73.02","1":"73.02"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"73.73","1":"73.73"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"75.47","1":"75.47"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"76.32","1":"76.32"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"75.78","1":"75.78"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"75.80","1":"75.80"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"75.06","1":"75.06"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"74.90","1":"74.90"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"77.29","1":"77.29"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"77.92","1":"77.92"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"77.41","1":"77.41"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"76.69","1":"76.69"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"76.65","1":"76.65"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"77.93","1":"77.93"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"77.36","1":"77.36"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"77.29","1":"77.29"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"77.47","1":"77.47"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"78.77","1":"78.77"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"80.71","1":"80.71"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"81.27","1":"81.27"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"81.35","1":"81.35"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"83.01","1":"83.01"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"83.91","1":"83.91"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"83.21","1":"83.21"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"83.15","1":"83.15"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"83.96","1":"83.96"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"84.49","1":"84.49"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"85.23","1":"85.23"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"85.30","1":"85.30"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"86.03","1":"86.03"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"85.73","1":"85.73"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"89.82","1":"89.82"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"90.25","1":"90.25"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"92.72","1":"92.72"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"91.80","1":"91.80"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"92.03","1":"92.03"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"91.65","1":"91.65"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"90.62","1":"90.62"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"89.55","1":"89.55"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"90.00","1":"90.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"90.18","1":"90.18"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"91.06","1":"91.06"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"91.49","1":"91.49"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"91.82","1":"91.82"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"92.12","1":"92.12"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"93.32","1":"93.32"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"95.63","1":"95.63"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"94.21","1":"94.21"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"91.65","1":"91.65"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"91.36","1":"91.36"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"91.35","1":"91.35"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"91.49","1":"91.49"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"95.69","1":"95.69"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"96.35","1":"96.35"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"95.47","1":"95.47"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"96.43","1":"96.43"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"96.07","1":"96.07"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"91.82","1":"91.82"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"91.40","1":"91.40"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"92.45","1":"92.45"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"91.47","1":"91.47"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"90.63","1":"90.63"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"88.04","1":"88.04"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"88.80","1":"88.80"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"86.74","1":"86.74"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"85.91","1":"85.91"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"85.60","1":"85.60"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"87.22","1":"87.22"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"87.21","1":"87.21"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"86.00","1":"86.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"85.99","1":"85.99"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"87.14","1":"87.14"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"89.07","1":"89.07"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"92.93","1":"92.93"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"92.68","1":"92.68"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"92.12","1":"92.12"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"90.22","1":"90.22"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"91.19","1":"91.19"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"92.63","1":"92.63"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"91.90","1":"91.90"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"93.82","1":"93.82"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"93.78","1":"93.78"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"93.51","1":"93.51"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"93.63","1":"93.63"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"93.99","1":"93.99"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"94.09","1":"94.09"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"93.83","1":"93.83"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"92.71","1":"92.71"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"92.54","1":"92.54"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"92.77","1":"92.77"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"92.77","1":"92.77"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"91.07","1":"91.07"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"92.02","1":"92.02"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"93.12","1":"93.12"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"94.08","1":"94.08"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"95.02","1":"95.02"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"92.45","1":"92.45"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"91.88","1":"91.88"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"90.94","1":"90.94"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"92.22","1":"92.22"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"92.35","1":"92.35"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"91.90","1":"91.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"91.48","1":"91.48"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"91.98","1":"91.98"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"92.46","1":"92.46"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"91.82","1":"91.82"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"92.65","1":"92.65"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"91.77","1":"91.77"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"91.74","1":"91.74"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"89.24","1":"89.24"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"89.83","1":"89.83"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"89.16","1":"89.16"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"88.01","1":"88.01"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"86.53","1":"86.53"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"87.93","1":"87.93"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"88.07","1":"88.07"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"87.72","1":"87.72"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"86.08","1":"86.08"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"86.20","1":"86.20"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"86.59","1":"86.59"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"86.60","1":"86.60"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"86.27","1":"86.27"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"86.41","1":"86.41"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"85.25","1":"85.25"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"85.71","1":"85.71"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"85.94","1":"85.94"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"87.27","1":"87.27"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"86.88","1":"86.88"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"85.72","1":"85.72"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"83.21","1":"83.21"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"83.24","1":"83.24"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"83.04","1":"83.04"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"85.30","1":"85.30"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"85.25","1":"85.25"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"89.03","1":"89.03"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"89.74","1":"89.74"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"90.28","1":"90.28"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"89.63","1":"89.63"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"89.22","1":"89.22"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"89.17","1":"89.17"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"88.39","1":"88.39"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"88.09","1":"88.09"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"88.45","1":"88.45"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"90.98","1":"90.98"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"90.87","1":"90.87"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"89.82","1":"89.82"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"91.12","1":"91.12"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"90.59","1":"90.59"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"89.02","1":"89.02"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"85.96","1":"85.96"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"86.06","1":"86.06"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"88.25","1":"88.25"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"87.61","1":"87.61"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"87.84","1":"87.84"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"86.64","1":"86.64"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"87.96","1":"87.96"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"88.11","1":"88.11"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"88.83","1":"88.83"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"88.90","1":"88.90"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"87.98","1":"87.98"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"87.54","1":"87.54"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"87.35","1":"87.35"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"86.73","1":"86.73"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"86.51","1":"86.51"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"86.61","1":"86.61"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"88.06","1":"88.06"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"87.61","1":"87.61"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"88.25","1":"88.25"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"91.75","1":"91.75"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"91.95","1":"91.95"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"91.03","1":"91.03"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"90.57","1":"90.57"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"89.21","1":"89.21"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"88.78","1":"88.78"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"87.44","1":"87.44"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"84.76","1":"84.76"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"82.46","1":"82.46"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"82.14","1":"82.14"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"83.04","1":"83.04"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"82.07","1":"82.07"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"77.97","1":"77.97"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"76.72","1":"76.72"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"77.50","1":"77.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"78.14","1":"78.14"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"76.20","1":"76.20"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"74.34","1":"74.34"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"74.05","1":"74.05"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"74.83","1":"74.83"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"74.82","1":"74.82"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"74.14","1":"74.14"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"72.79","1":"72.79"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"71.71","1":"71.71"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"72.70","1":"72.70"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"75.15","1":"75.15"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"73.42","1":"73.42"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"76.47","1":"76.47"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"79.46","1":"79.46"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"79.38","1":"79.38"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"78.93","1":"78.93"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"78.44","1":"78.44"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"78.41","1":"78.41"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"80.02","1":"80.02"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"83.14","1":"83.14"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"81.49","1":"81.49"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"80.51","1":"80.51"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"82.54","1":"82.54"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"83.22","1":"83.22"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"82.57","1":"82.57"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"82.34","1":"82.34"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"82.12","1":"82.12"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"82.89","1":"82.89"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"81.61","1":"81.61"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"80.98","1":"80.98"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"79.44","1":"79.44"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"78.83","1":"78.83"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"79.70","1":"79.70"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"78.80","1":"78.80"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"79.17","1":"79.17"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"79.12","1":"79.12"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"79.07","1":"79.07"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"79.61","1":"79.61"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"80.16","1":"80.16"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"80.21","1":"80.21"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"80.48","1":"80.48"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"80.29","1":"80.29"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"80.14","1":"80.14"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"75.96","1":"75.96"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"76.47","1":"76.47"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"79.09","1":"79.09"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"78.84","1":"78.84"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"78.96","1":"78.96"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"80.62","1":"80.62"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"80.57","1":"80.57"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"81.22","1":"81.22"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"80.47","1":"80.47"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"80.69","1":"80.69"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"84.63","1":"84.63"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"87.48","1":"87.48"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"86.89","1":"86.89"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"88.07","1":"88.07"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"86.74","1":"86.74"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"87.73","1":"87.73"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"85.64","1":"85.64"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"86.77","1":"86.77"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"87.85","1":"87.85"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"92.12","1":"92.12"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"90.72","1":"90.72"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"88.07","1":"88.07"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"88.77","1":"88.77"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"87.62","1":"87.62"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"88.24","1":"88.24"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"90.71","1":"90.71"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"89.15","1":"89.15"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"92.34","1":"92.34"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"94.00","1":"94.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"95.49","1":"95.49"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"97.71","1":"97.71"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"97.39","1":"97.39"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"97.94","1":"97.94"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"97.80","1":"97.80"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"102.34","1":"102.34"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"101.68","1":"101.68"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"104.29","1":"104.29"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"109.45","1":"109.45"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"109.52","1":"109.52"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"104.94","1":"104.94"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"105.11","1":"105.11"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"109.33","1":"109.33"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"109.06","1":"109.06"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"111.11","1":"111.11"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"112.65","1":"112.65"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"112.19","1":"112.19"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"111.90","1":"111.90"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"110.51","1":"110.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"110.65","1":"110.65"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"110.53","1":"110.53"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"115.33","1":"115.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"116.97","1":"116.97"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"114.08","1":"114.08"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"112.86","1":"112.86"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"112.98","1":"112.98"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"115.09","1":"115.09"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"116.13","1":"116.13"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"114.52","1":"114.52"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"115.88","1":"115.88"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"119.04","1":"119.04"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"119.15","1":"119.15"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"118.23","1":"118.23"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"119.36","1":"119.36"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"123.82","1":"123.82"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"125.38","1":"125.38"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"122.70","1":"122.70"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"122.00","1":"122.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"125.46","1":"125.46"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"125.74","1":"125.74"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"125.35","1":"125.35"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"126.55","1":"126.55"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"131.31","1":"131.31"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"133.14","1":"133.14"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"130.84","1":"130.84"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"128.47","1":"128.47"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"129.48","1":"129.48"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"129.49","1":"129.49"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"129.40","1":"129.40"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"130.33","1":"130.33"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"128.15","1":"128.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"128.41","1":"128.41"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"126.31","1":"126.31"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"126.33","1":"126.33"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"125.06","1":"125.06"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"128.63","1":"128.63"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"123.87","1":"123.87"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"125.04","1":"125.04"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"124.83","1":"124.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"124.79","1":"124.79"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"123.86","1":"123.86"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"122.69","1":"122.69"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"120.35","1":"120.35"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"125.20","1":"125.20"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"125.88","1":"125.88"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"127.49","1":"127.49"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"130.19","1":"130.19"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"127.82","1":"127.82"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"125.68","1":"125.68"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"127.35","1":"127.35"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"128.20","1":"128.20"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"130.32","1":"130.32"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"127.05","1":"127.05"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"126.64","1":"126.64"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"123.18","1":"123.18"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"124.59","1":"124.59"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"128.54","1":"128.54"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"125.43","1":"125.43"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"123.75","1":"123.75"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"117.90","1":"117.90"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"112.20","1":"112.20"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"106.59","1":"106.59"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"111.80","1":"111.80"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"113.10","1":"113.10"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"118.05","1":"118.05"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"123.59","1":"123.59"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"124.63","1":"124.63"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"122.84","1":"122.84"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"123.91","1":"123.91"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"125.56","1":"125.56"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"128.62","1":"128.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"127.17","1":"127.17"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"123.51","1":"123.51"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"121.69","1":"121.69"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"123.64","1":"123.64"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"128.64","1":"128.64"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"126.72","1":"126.72"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"124.60","1":"124.60"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"127.51","1":"127.51"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"129.46","1":"129.46"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"134.39","1":"134.39"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"137.62","1":"137.62"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"135.18","1":"135.18"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"136.01","1":"136.01"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"137.36","1":"137.36"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"136.79","1":"136.79"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"133.07","1":"133.07"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"132.03","1":"132.03"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"130.53","1":"130.53"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"130.71","1":"130.71"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"124.20","1":"124.20"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"128.96","1":"128.96"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"126.14","1":"126.14"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"127.48","1":"127.48"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"125.37","1":"125.37"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"123.56","1":"123.56"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"122.49","1":"122.49"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"123.72","1":"123.72"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"123.64","1":"123.64"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"123.57","1":"123.57"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"127.40","1":"127.40"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"126.91","1":"126.91"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"129.53","1":"129.53"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"128.27","1":"128.27"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"129.09","1":"129.09"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"131.36","1":"131.36"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"133.08","1":"133.08"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"132.51","1":"132.51"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"133.08","1":"133.08"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"135.42","1":"135.42"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"142.19","1":"142.19"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"142.14","1":"142.14"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"141.77","1":"141.77"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"140.46","1":"140.46"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"141.97","1":"141.97"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"142.69","1":"142.69"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"141.53","1":"141.53"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"141.50","1":"141.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"143.37","1":"143.37"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"142.65","1":"142.65"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"139.82","1":"139.82"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"140.65","1":"140.65"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"141.38","1":"141.38"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"139.95","1":"139.95"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"138.62","1":"138.62"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"140.97","1":"140.97"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"142.77","1":"142.77"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"144.93","1":"144.93"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"149.29","1":"149.29"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"152.92","1":"152.92"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"153.20","1":"153.20"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"159.95","1":"159.95"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"157.54","1":"157.54"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"155.56","1":"155.56"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"156.71","1":"156.71"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"162.23","1":"162.23"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"161.20","1":"161.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"160.01","1":"160.01"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"160.29","1":"160.29"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"158.18","1":"158.18"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"154.68","1":"154.68"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"154.60","1":"154.60"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"148.90","1":"148.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"151.19","1":"151.19"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"154.08","1":"154.08"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"153.56","1":"153.56"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"152.23","1":"152.23"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"150.48","1":"150.48"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"154.24","1":"154.24"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"155.64","1":"155.64"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"155.28","1":"155.28"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"154.81","1":"154.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"155.78","1":"155.78"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"156.40","1":"156.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"154.62","1":"154.62"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"152.91","1":"152.91"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"151.05","1":"151.05"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"151.90","1":"151.90"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"151.25","1":"151.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"148.68","1":"148.68"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"141.32","1":"141.32"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"134.26","1":"134.26"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"140.97","1":"140.97"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"136.10","1":"136.10"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"139.24","1":"139.24"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"145.76","1":"145.76"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"144.98","1":"144.98"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"144.59","1":"144.59"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"143.84","1":"143.84"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"142.79","1":"142.79"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"136.40","1":"136.40"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"129.74","1":"129.74"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"135.90","1":"135.90"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"136.88","1":"136.88"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"136.32","1":"136.32"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"135.17","1":"135.17"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"135.20","1":"135.20"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"133.46","1":"133.46"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"135.51","1":"135.51"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"135.34","1":"135.34"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"135.48","1":"135.48"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"137.15","1":"137.15"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"138.77","1":"138.77"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"138.14","1":"138.14"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"136.40","1":"136.40"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"133.63","1":"133.63"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"137.02","1":"137.02"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"140.75","1":"140.75"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"141.68","1":"141.68"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"139.77","1":"139.77"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"141.51","1":"141.51"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"141.45","1":"141.45"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"145.85","1":"145.85"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"146.19","1":"146.19"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"144.41","1":"144.41"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"144.93","1":"144.93"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"144.95","1":"144.95"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"144.95","1":"144.95"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"146.00","1":"146.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"146.06","1":"146.06"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"146.13","1":"146.13"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"141.11","1":"141.11"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"140.25","1":"140.25"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"139.01","1":"139.01"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"139.49","1":"139.49"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"141.56","1":"141.56"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"141.03","1":"141.03"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"140.73","1":"140.73"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"140.02","1":"140.02"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"139.80","1":"139.80"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"142.28","1":"142.28"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"141.07","1":"141.07"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"139.20","1":"139.20"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"138.06","1":"138.06"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"135.32","1":"135.32"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"137.00","1":"137.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"139.24","1":"139.24"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"137.87","1":"137.87"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"136.92","1":"136.92"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"138.32","1":"138.32"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"138.55","1":"138.55"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"138.15","1":"138.15"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"138.42","1":"138.42"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"136.46","1":"136.46"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"135.27","1":"135.27"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"132.99","1":"132.99"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"133.02","1":"133.02"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"132.34","1":"132.34"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"127.80","1":"127.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"125.76","1":"125.76"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"131.94","1":"131.94"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"133.73","1":"133.73"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"133.56","1":"133.56"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"135.42","1":"135.42"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"136.57","1":"136.57"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"140.32","1":"140.32"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"139.48","1":"139.48"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"138.35","1":"138.35"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"139.11","1":"139.11"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"136.98","1":"136.98"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"139.11","1":"139.11"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"141.15","1":"141.15"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"141.90","1":"141.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"141.99","1":"141.99"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"142.41","1":"142.41"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"143.89","1":"143.89"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"144.82","1":"144.82"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"146.14","1":"146.14"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"147.07","1":"147.07"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"147.59","1":"147.59"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"154.67","1":"154.67"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"152.02","1":"152.02"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"153.59","1":"153.59"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"153.64","1":"153.64"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"151.74","1":"151.74"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"149.48","1":"149.48"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"152.31","1":"152.31"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"153.54","1":"153.54"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"154.42","1":"154.42"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"150.09","1":"150.09"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"149.12","1":"149.12"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"145.19","1":"145.19"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"146.41","1":"146.41"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"145.62","1":"145.62"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"143.77","1":"143.77"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"144.65","1":"144.65"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"144.68","1":"144.68"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"149.79","1":"149.79"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"151.14","1":"151.14"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"153.10","1":"153.10"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"158.57","1":"158.57"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"157.62","1":"157.62"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"159.25","1":"159.25"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"159.21","1":"159.21"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"158.09","1":"158.09"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"157.75","1":"157.75"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"157.39","1":"157.39"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"155.25","1":"155.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"154.86","1":"154.86"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"152.67","1":"152.67"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"158.39","1":"158.39"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"154.25","1":"154.25"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"154.15","1":"154.15"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"153.73","1":"153.73"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"150.75","1":"150.75"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"149.02","1":"149.02"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"148.53","1":"148.53"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"151.42","1":"151.42"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"154.55","1":"154.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"156.18","1":"156.18"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"156.39","1":"156.39"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"157.57","1":"157.57"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"165.23","1":"165.23"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"164.26","1":"164.26"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"163.66","1":"163.66"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"166.39","1":"166.39"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"164.78","1":"164.78"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"165.11","1":"165.11"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"166.56","1":"166.56"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"165.44","1":"165.44"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"165.25","1":"165.25"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"167.34","1":"167.34"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"167.17","1":"167.17"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"166.96","1":"166.96"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"167.00","1":"167.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"166.63","1":"166.63"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"167.30","1":"167.30"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"167.42","1":"167.42"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"172.56","1":"172.56"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"171.39","1":"171.39"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"171.86","1":"171.86"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"171.62","1":"171.62"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"173.82","1":"173.82"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"175.85","1":"175.85"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"180.52","1":"180.52"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"179.57","1":"179.57"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"181.64","1":"181.64"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"183.30","1":"183.30"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"184.02","1":"184.02"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"178.94","1":"178.94"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"180.82","1":"180.82"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"179.58","1":"179.58"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"180.77","1":"180.77"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"179.69","1":"179.69"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"179.37","1":"179.37"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"178.24","1":"178.24"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"174.40","1":"174.40"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"172.47","1":"172.47"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"170.96","1":"170.96"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"170.26","1":"170.26"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"172.52","1":"172.52"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"175.40","1":"175.40"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"175.65","1":"175.65"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"174.65","1":"174.65"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"174.61","1":"174.61"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"177.53","1":"177.53"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"180.77","1":"180.77"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"182.01","1":"182.01"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"180.02","1":"180.02"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"181.66","1":"181.66"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"182.11","1":"182.11"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"181.57","1":"181.57"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"179.89","1":"179.89"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"180.46","1":"180.46"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"179.96","1":"179.96"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"178.88","1":"178.88"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"179.09","1":"179.09"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"179.67","1":"179.67"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"178.99","1":"178.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"180.20","1":"180.20"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"179.46","1":"179.46"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"178.32","1":"178.32"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"178.04","1":"178.04"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"177.87","1":"177.87"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"179.36","1":"179.36"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"178.38","1":"178.38"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"180.43","1":"180.43"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"181.64","1":"181.64"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"181.07","1":"181.07"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"179.05","1":"179.05"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"178.52","1":"178.52"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"179.66","1":"179.66"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"179.04","1":"179.04"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"175.56","1":"175.56"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"175.87","1":"175.87"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"177.58","1":"177.58"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"183.94","1":"183.94"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"190.37","1":"190.37"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"189.37","1":"189.37"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"187.26","1":"187.26"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"185.13","1":"185.13"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"185.96","1":"185.96"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"186.50","1":"186.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"182.57","1":"182.57"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"183.81","1":"183.81"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"184.70","1":"184.70"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"190.69","1":"190.69"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"190.49","1":"190.49"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"191.05","1":"191.05"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"195.49","1":"195.49"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"199.91","1":"199.91"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"200.18","1":"200.18"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"202.31","1":"202.31"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"203.31","1":"203.31"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"205.36","1":"205.36"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"204.49","1":"204.49"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"204.75","1":"204.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"206.40","1":"206.40"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"206.76","1":"206.76"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"206.70","1":"206.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"206.51","1":"206.51"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"208.80","1":"208.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"208.48","1":"208.48"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"210.03","1":"210.03"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"212.22","1":"212.22"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"211.88","1":"211.88"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"211.84","1":"211.84"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"207.55","1":"207.55"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"205.62","1":"205.62"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"206.36","1":"206.36"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"206.44","1":"206.44"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"207.77","1":"207.77"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"206.28","1":"206.28"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"205.30","1":"205.30"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"206.97","1":"206.97"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"206.36","1":"206.36"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"208.73","1":"208.73"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"205.44","1":"205.44"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"200.45","1":"200.45"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"200.39","1":"200.39"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"196.60","1":"196.60"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"195.27","1":"195.27"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"199.71","1":"199.71"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"198.62","1":"198.62"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"197.77","1":"197.77"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"199.41","1":"199.41"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"197.50","1":"197.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"197.60","1":"197.60"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"191.96","1":"191.96"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"184.28","1":"184.28"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"188.72","1":"188.72"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"189.80","1":"189.80"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"188.57","1":"188.57"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"191.12","1":"191.12"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"189.20","1":"189.20"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"187.98","1":"187.98"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"187.09","1":"187.09"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"187.24","1":"187.24"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"185.62","1":"185.62"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"188.07","1":"188.07"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"186.97","1":"186.97"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"190.69","1":"190.69"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"190.36","1":"190.36"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"190.09","1":"190.09"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"187.88","1":"187.88"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"185.88","1":"185.88"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"190.10","1":"190.10"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"187.46","1":"187.46"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"188.53","1":"188.53"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"191.15","1":"191.15"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"191.64","1":"191.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"190.46","1":"190.46"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"192.97","1":"192.97"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"185.14","1":"185.14"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"182.19","1":"182.19"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"176.28","1":"176.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"176.91","1":"176.91"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"178.62","1":"178.62"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"175.88","1":"175.88"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"175.23","1":"175.23"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"175.94","1":"175.94"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"175.89","1":"175.89"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"173.00","1":"173.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"171.80","1":"171.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"171.66","1":"171.66"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"179.87","1":"179.87"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"181.16","1":"181.16"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"179.16","1":"179.16"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"178.17","1":"178.17"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"180.52","1":"180.52"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"184.13","1":"184.13"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"183.08","1":"183.08"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"186.55","1":"186.55"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"189.92","1":"189.92"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"186.14","1":"186.14"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"185.76","1":"185.76"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"186.33","1":"186.33"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"186.28","1":"186.28"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"186.94","1":"186.94"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"186.00","1":"186.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"186.57","1":"186.57"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"188.25","1":"188.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"191.18","1":"191.18"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"190.78","1":"190.78"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"193.31","1":"193.31"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"192.84","1":"192.84"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"190.86","1":"190.86"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"192.64","1":"192.64"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"195.18","1":"195.18"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"196.99","1":"196.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"206.62","1":"206.62"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"210.54","1":"210.54"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"208.58","1":"208.58"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"214.74","1":"214.74"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"214.76","1":"214.76"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"219.62","1":"219.62"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"215.64","1":"215.64"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"214.46","1":"214.46"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"213.84","1":"213.84"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"213.75","1":"213.75"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"213.95","1":"213.95"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"212.04","1":"212.04"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"212.34","1":"212.34"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"210.48","1":"210.48"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"213.69","1":"213.69"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"218.35","1":"218.35"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"220.94","1":"220.94"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"221.73","1":"221.73"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"222.62","1":"222.62"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"232.64","1":"232.64"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"230.40","1":"230.40"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"227.98","1":"227.98"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"226.54","1":"226.54"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"224.59","1":"224.59"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"225.75","1":"225.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"228.48","1":"228.48"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"228.29","1":"228.29"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"224.50","1":"224.50"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"222.83","1":"222.83"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"222.22","1":"222.22"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"222.23","1":"222.23"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"225.05","1":"225.05"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"224.92","1":"224.92"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"227.03","1":"227.03"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"231.82","1":"231.82"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"229.34","1":"229.34"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"235.36","1":"235.36"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"233.83","1":"233.83"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"227.17","1":"227.17"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"230.04","1":"230.04"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"233.29","1":"233.29"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"230.60","1":"230.60"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"230.63","1":"230.63"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"231.59","1":"231.59"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"232.22","1":"232.22"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"233.69","1":"233.69"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"245.37","1":"245.37"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"244.94","1":"244.94"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"241.92","1":"241.92"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"241.61","1":"241.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"238.54","1":"238.54"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"236.25","1":"236.25"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"236.88","1":"236.88"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"232.22","1":"232.22"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"233.90","1":"233.90"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"237.37","1":"237.37"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"238.68","1":"238.68"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"240.27","1":"240.27"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"235.11","1":"235.11"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"235.42","1":"235.42"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"238.98","1":"238.98"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"242.75","1":"242.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"239.32","1":"239.32"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"236.63","1":"236.63"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"235.81","1":"235.81"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"236.79","1":"236.79"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"234.89","1":"234.89"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"234.52","1":"234.52"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"230.90","1":"230.90"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"234.19","1":"234.19"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"234.63","1":"234.63"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"233.16","1":"233.16"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"235.85","1":"235.85"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"236.18","1":"236.18"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"238.87","1":"238.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"237.80","1":"237.80"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"236.14","1":"236.14"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"233.68","1":"233.68"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"232.80","1":"232.80"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"232.58","1":"232.58"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"231.98","1":"231.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"232.40","1":"232.40"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"230.87","1":"230.87"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"232.66","1":"232.66"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"230.59","1":"230.59"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"226.94","1":"226.94"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"230.25","1":"230.25"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"231.63","1":"231.63"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"233.12","1":"233.12"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"231.95","1":"231.95"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"230.80","1":"230.80"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"228.56","1":"228.56"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"226.99","1":"226.99"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"224.99","1":"224.99"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"228.39","1":"228.39"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"236.99","1":"236.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"242.02","1":"242.02"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"240.06","1":"240.06"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"237.75","1":"237.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"240.54","1":"240.54"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"240.11","1":"240.11"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"239.00","1":"239.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"234.14","1":"234.14"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"232.42","1":"232.42"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"237.81","1":"237.81"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"238.68","1":"238.68"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"240.45","1":"240.45"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"239.13","1":"239.13"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"235.82","1":"235.82"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"236.44","1":"236.44"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"239.26","1":"239.26"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"242.74","1":"242.74"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"244.39","1":"244.39"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"241.86","1":"241.86"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"239.40","1":"239.40"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"235.36","1":"235.36"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"239.40","1":"239.40"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"240.94","1":"240.94"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"243.04","1":"243.04"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"244.74","1":"244.74"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"242.88","1":"242.88"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"239.18","1":"239.18"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"237.44","1":"237.44"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"238.32","1":"238.32"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"227.28","1":"227.28"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"222.92","1":"222.92"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"233.94","1":"233.94"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"237.61","1":"237.61"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"236.32","1":"236.32"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"231.37","1":"231.37"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"229.44","1":"229.44"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"220.14","1":"220.14"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"219.51","1":"219.51"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"224.33","1":"224.33"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"220.74","1":"220.74"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"216.83","1":"216.83"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"211.23","1":"211.23"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"202.08","1":"202.08"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"211.30","1":"211.30"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"215.08","1":"215.08"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"211.90","1":"211.90"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"213.16","1":"213.16"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"202.60","1":"202.60"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"210.09","1":"210.09"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"208.12","1":"208.12"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"204.66","1":"204.66"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"207.37","1":"207.37"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"215.23","1":"215.23"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"204.47","1":"204.47"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"194.27","1":"194.27"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"188.45","1":"188.45"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"193.39","1":"193.39"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"194.11","1":"194.11"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"199.78","1":"199.78"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"196.35","1":"196.35"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"193.40","1":"193.40"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"193.05","1":"193.05"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"194.91","1":"194.91"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"196.81","1":"196.81"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"195.54","1":"195.54"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"196.62","1":"196.62"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"189.39","1":"189.39"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"193.70","1":"193.70"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"197.70","1":"197.70"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"200.90","1":"200.90"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"201.02","1":"201.02"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"198.87","1":"198.87"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"196.87","1":"196.87"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"191.62","1":"191.62"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"192.45","1":"192.45"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"191.90","1":"191.90"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"190.85","1":"190.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"181.35","1":"181.35"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"182.93","1":"182.93"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"176.85","1":"176.85"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"171.76","1":"171.76"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"163.18","1":"163.18"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"155.30","1":"155.30"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"159.96","1":"159.96"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"151.97","1":"151.97"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"157.18","1":"157.18"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"152.46","1":"152.46"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"149.27","1":"149.27"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"156.66","1":"156.66"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"155.48","1":"155.48"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"159.16","1":"159.16"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"151.83","1":"151.83"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"152.24","1":"152.24"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"155.83","1":"155.83"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"152.86","1":"152.86"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"150.43","1":"150.43"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"154.96","1":"154.96"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"153.26","1":"153.26"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"155.05","1":"155.05"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"152.14","1":"152.14"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"152.86","1":"152.86"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"153.73","1":"153.73"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"151.96","1":"151.96"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"152.05","1":"152.05"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"151.49","1":"151.49"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"150.19","1":"150.19"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"148.83","1":"148.83"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"148.87","1":"148.87"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"146.86","1":"146.86"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"147.07","1":"147.07"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"139.73","1":"139.73"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"135.52","1":"135.52"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"139.96","1":"139.96"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"146.65","1":"146.65"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"144.30","1":"144.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"140.90","1":"140.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"141.34","1":"141.34"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"137.88","1":"137.88"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"136.76","1":"136.76"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"142.60","1":"142.60"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"145.87","1":"145.87"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"150.90","1":"150.90"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"150.30","1":"150.30"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"154.74","1":"154.74"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"147.02","1":"147.02"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"144.54","1":"144.54"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"147.35","1":"147.35"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"146.51","1":"146.51"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"142.94","1":"142.94"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"136.48","1":"136.48"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"136.36","1":"136.36"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"138.44","1":"138.44"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"138.77","1":"138.77"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"142.08","1":"142.08"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"142.02","1":"142.02"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"140.66","1":"140.66"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"142.76","1":"142.76"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"145.92","1":"145.92"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"142.51","1":"142.51"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"141.31","1":"141.31"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"140.92","1":"140.92"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"140.24","1":"140.24"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"139.67","1":"139.67"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"138.22","1":"138.22"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"134.91","1":"134.91"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"136.42","1":"136.42"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"136.09","1":"136.09"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"135.58","1":"135.58"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"134.79","1":"134.79"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"134.87","1":"134.87"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"134.08","1":"134.08"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"132.58","1":"132.58"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"134.38","1":"134.38"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"136.87","1":"136.87"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"135.48","1":"135.48"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"135.09","1":"135.09"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"130.87","1":"130.87"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"131.77","1":"131.77"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"126.85","1":"126.85"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"124.05","1":"124.05"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"124.30","1":"124.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"118.09","1":"118.09"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"123.17","1":"123.17"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"120.73","1":"120.73"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"117.48","1":"117.48"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"112.74","1":"112.74"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"115.40","1":"115.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"121.17","1":"121.17"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"123.36","1":"123.36"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"129.52","1":"129.52"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"133.18","1":"133.18"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"133.72","1":"133.72"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"136.34","1":"136.34"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"141.72","1":"141.72"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"143.19","1":"143.19"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"141.87","1":"141.87"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"143.59","1":"143.59"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"142.85","1":"142.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"141.14","1":"141.14"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"144.78","1":"144.78"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"144.34","1":"144.34"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"137.23","1":"137.23"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"137.48","1":"137.48"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"139.94","1":"139.94"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"142.07","1":"142.07"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"144.62","1":"144.62"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"149.76","1":"149.76"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"157.24","1":"157.24"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"159.32","1":"159.32"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"167.13","1":"167.13"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"166.14","1":"166.14"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"166.33","1":"166.33"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"162.64","1":"162.64"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"159.20","1":"159.20"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"159.74","1":"159.74"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"164.67","1":"164.67"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"162.02","1":"162.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"158.11","1":"158.11"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"158.54","1":"158.54"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"151.25","1":"151.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"151.46","1":"151.46"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"150.80","1":"150.80"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"147.76","1":"147.76"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"141.57","1":"141.57"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"139.27","1":"139.27"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"141.43","1":"141.43"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"140.07","1":"140.07"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"140.25","1":"140.25"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"141.12","1":"141.12"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"143.20","1":"143.20"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"138.84","1":"138.84"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"136.85","1":"136.85"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"141.71","1":"141.71"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"143.71","1":"143.71"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"149.51","1":"149.51"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"153.09","1":"153.09"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"152.03","1":"152.03"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"155.78","1":"155.78"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"154.34","1":"154.34"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"150.91","1":"150.91"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"146.65","1":"146.65"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"152.97","1":"152.97"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"153.37","1":"153.37"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"152.49","1":"152.49"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"152.65","1":"152.65"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"150.59","1":"150.59"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"151.33","1":"151.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"153.11","1":"153.11"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"151.60","1":"151.60"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"156.26","1":"156.26"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"157.35","1":"157.35"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"157.90","1":"157.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"160.75","1":"160.75"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"163.84","1":"163.84"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"163.11","1":"163.11"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"171.19","1":"171.19"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"171.58","1":"171.58"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"165.45","1":"165.45"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"167.80","1":"167.80"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"167.41","1":"167.41"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"167.09","1":"167.09"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"166.72","1":"166.72"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"164.68","1":"164.68"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"165.01","1":"165.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"159.63","1":"159.63"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"155.19","1":"155.19"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"156.42","1":"156.42"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"152.20","1":"152.20"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"149.14","1":"149.14"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"146.25","1":"146.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"145.74","1":"145.74"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"145.45","1":"145.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"142.21","1":"142.21"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"142.85","1":"142.85"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"140.82","1":"140.82"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"145.23","1":"145.23"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"144.04","1":"144.04"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"143.59","1":"143.59"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"142.77","1":"142.77"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"141.24","1":"141.24"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"137.42","1":"137.42"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"135.49","1":"135.49"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"138.64","1":"138.64"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"137.53","1":"137.53"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"130.66","1":"130.66"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"131.52","1":"131.52"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"130.03","1":"130.03"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"127.31","1":"127.31"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"126.32","1":"126.32"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"127.45","1":"127.45"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"131.39","1":"131.39"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"130.09","1":"130.09"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"127.45","1":"127.45"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"125.65","1":"125.65"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"123.83","1":"123.83"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"127.35","1":"127.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"126.69","1":"126.69"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"126.46","1":"126.46"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"125.88","1":"125.88"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"127.29","1":"127.29"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"131.87","1":"131.87"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"129.81","1":"129.81"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"131.30","1":"131.30"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"125.61","1":"125.61"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"119.44","1":"119.44"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"117.78","1":"117.78"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"120.33","1":"120.33"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"121.29","1":"121.29"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"118.34","1":"118.34"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"116.04","1":"116.04"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"113.08","1":"113.08"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"109.33","1":"109.33"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"110.76","1":"110.76"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"114.29","1":"114.29"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"116.20","1":"116.20"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"114.49","1":"114.49"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"112.16","1":"112.16"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"112.63","1":"112.63"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"108.26","1":"108.26"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"108.62","1":"108.62"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"103.19","1":"103.19"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"100.96","1":"100.96"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"98.41","1":"98.41"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"97.45","1":"97.45"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"96.25","1":"96.25"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"91.54","1":"91.54"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"96.03","1":"96.03"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"100.79","1":"100.79"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"105.82","1":"105.82"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"102.83","1":"102.83"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"99.11","1":"99.11"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"104.04","1":"104.04"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"109.23","1":"109.23"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"114.69","1":"114.69"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"120.42","1":"120.42"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"115.09","1":"115.09"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"119.72","1":"119.72"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"118.14","1":"118.14"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"117.61","1":"117.61"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"120.92","1":"120.92"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"125.31","1":"125.31"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"123.11","1":"123.11"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"126.74","1":"126.74"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"124.33","1":"124.33"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"118.32","1":"118.32"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"117.42","1":"117.42"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"112.15","1":"112.15"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"117.75","1":"117.75"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"120.64","1":"120.64"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"119.78","1":"119.78"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"119.65","1":"119.65"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"118.73","1":"118.73"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"116.45","1":"116.45"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"115.96","1":"115.96"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"112.76","1":"112.76"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"111.71","1":"111.71"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"113.96","1":"113.96"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"112.53","1":"112.53"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"107.09","1":"107.09"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"102.26","1":"102.26"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"103.05","1":"103.05"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"103.77","1":"103.77"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"99.86","1":"99.86"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"103.74","1":"103.74"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"104.63","1":"104.63"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"100.34","1":"100.34"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"105.35","1":"105.35"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"107.07","1":"107.07"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"101.92","1":"101.92"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"103.27","1":"103.27"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"103.30","1":"103.30"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"103.26","1":"103.26"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"102.41","1":"102.41"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"100.62","1":"100.62"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"98.10","1":"98.10"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"97.47","1":"97.47"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"93.52","1":"93.52"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"90.46","1":"90.46"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"85.97","1":"85.97"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"81.93","1":"81.93"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"86.02","1":"86.02"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"85.41","1":"85.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"81.45","1":"81.45"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"82.09","1":"82.09"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"82.25","1":"82.25"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"81.90","1":"81.90"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"84.20","1":"84.20"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"88.41","1":"88.41"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"87.86","1":"87.86"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"83.66","1":"83.66"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"87.84","1":"87.84"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"90.43","1":"90.43"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"94.87","1":"94.87"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"99.61","1":"99.61"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"104.59","1":"104.59"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"105.57","1":"105.57"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"106.28","1":"106.28"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"111.07","1":"111.07"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"105.52","1":"105.52"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"100.47","1":"100.47"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"105.49","1":"105.49"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"106.13","1":"106.13"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"108.51","1":"108.51"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"105.58","1":"105.58"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"105.55","1":"105.55"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"110.20","1":"110.20"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"110.84","1":"110.84"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"110.61","1":"110.61"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"107.52","1":"107.52"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"106.01","1":"106.01"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"101.15","1":"101.15"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"104.68","1":"104.68"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"103.81","1":"103.81"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"102.14","1":"102.14"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"101.33","1":"101.33"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"102.04","1":"102.04"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"97.19","1":"97.19"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"92.34","1":"92.34"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"89.79","1":"89.79"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"87.74","1":"87.74"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"85.48","1":"85.48"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"89.72","1":"89.72"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"89.78","1":"89.78"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"89.22","1":"89.22"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"87.66","1":"87.66"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"87.67","1":"87.67"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"88.54","1":"88.54"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"87.57","1":"87.57"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"87.91","1":"87.91"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"87.67","1":"87.67"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"88.39","1":"88.39"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"88.15","1":"88.15"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"87.93","1":"87.93"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"87.85","1":"87.85"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"86.07","1":"86.07"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"81.77","1":"81.77"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"80.15","1":"80.15"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"83.98","1":"83.98"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"82.67","1":"82.67"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"82.31","1":"82.31"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"82.20","1":"82.20"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"85.15","1":"85.15"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"86.61","1":"86.61"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"85.73","1":"85.73"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"84.81","1":"84.81"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"83.89","1":"83.89"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"85.97","1":"85.97"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"84.78","1":"84.78"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"82.72","1":"82.72"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"82.78","1":"82.78"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"82.11","1":"82.11"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"79.74","1":"79.74"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"81.90","1":"81.90"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"82.29","1":"82.29"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"84.20","1":"84.20"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"83.32","1":"83.32"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"84.36","1":"84.36"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"84.52","1":"84.52"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"83.99","1":"83.99"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"85.70","1":"85.70"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"87.20","1":"87.20"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"91.56","1":"91.56"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"93.68","1":"93.68"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"92.44","1":"92.44"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"92.94","1":"92.94"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"91.57","1":"91.57"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"96.10","1":"96.10"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"100.82","1":"100.82"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"96.23","1":"96.23"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"97.60","1":"97.60"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"93.44","1":"93.44"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"93.95","1":"93.95"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"94.65","1":"94.65"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"94.14","1":"94.14"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"94.96","1":"94.96"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"92.77","1":"92.77"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"89.22","1":"89.22"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"89.35","1":"89.35"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"92.27","1":"92.27"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"92.39","1":"92.39"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"91.77","1":"91.77"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"91.10","1":"91.10"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"91.48","1":"91.48"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"90.95","1":"90.95"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"89.67","1":"89.67"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"90.00","1":"90.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"91.39","1":"91.39"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"90.82","1":"90.82"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"89.00","1":"89.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"84.77","1":"84.77"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"87.84","1":"87.84"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"85.70","1":"85.70"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"85.88","1":"85.88"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"85.31","1":"85.31"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"85.36","1":"85.36"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"82.35","1":"82.35"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"83.09","1":"83.09"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"87.24","1":"87.24"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"84.30","1":"84.30"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"85.41","1":"85.41"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"83.89","1":"83.89"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"83.25","1":"83.25"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"84.56","1":"84.56"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"83.03","1":"83.03"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"83.03","1":"83.03"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"78.88","1":"78.88"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"78.51","1":"78.51"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"74.59","1":"74.59"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"71.79","1":"71.79"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"75.37","1":"75.37"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"76.41","1":"76.41"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"76.04","1":"76.04"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"74.86","1":"74.86"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"73.24","1":"73.24"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"73.79","1":"73.79"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"72.75","1":"72.75"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"70.70","1":"70.70"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"70.29","1":"70.29"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"71.16","1":"71.16"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"74.71","1":"74.71"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"74.74","1":"74.74"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"73.27","1":"73.27"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"72.92","1":"72.92"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"72.00","1":"72.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"70.07","1":"70.07"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"68.62","1":"68.62"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"68.02","1":"68.02"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"69.98","1":"69.98"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"68.01","1":"68.01"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"64.61","1":"64.61"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"61.38","1":"61.38"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"59.20","1":"59.20"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"56.24","1":"56.24"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"53.43","1":"53.43"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"53.83","1":"53.83"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"55.48","1":"55.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"58.25","1":"58.25"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"61.16","1":"61.16"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"62.04","1":"62.04"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"62.05","1":"62.05"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"59.00","1":"59.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"61.95","1":"61.95"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"60.24","1":"60.24"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"57.48","1":"57.48"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"54.61","1":"54.61"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"53.38","1":"53.38"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"55.60","1":"55.60"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"58.07","1":"58.07"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"60.97","1":"60.97"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"61.47","1":"61.47"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"58.99","1":"58.99"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"58.90","1":"58.90"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"61.31","1":"61.31"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"60.48","1":"60.48"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"57.46","1":"57.46"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"56.91","1":"56.91"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"55.43","1":"55.43"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"55.13","1":"55.13"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"56.54","1":"56.54"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"55.65","1":"55.65"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"57.26","1":"57.26"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"60.12","1":"60.12"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"57.26","1":"57.26"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"55.19","1":"55.19"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"53.01","1":"53.01"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"52.01","1":"52.01"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"52.18","1":"52.18"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"52.49","1":"52.49"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"50.14","1":"50.14"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"47.64","1":"47.64"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"46.94","1":"46.94"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"46.50","1":"46.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"44.22","1":"44.22"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"44.94","1":"44.94"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"44.12","1":"44.12"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"46.29","1":"46.29"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"47.82","1":"47.82"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"46.76","1":"46.76"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"44.43","1":"44.43"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"42.31","1":"42.31"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"42.66","1":"42.66"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"44.30","1":"44.30"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"43.84","1":"43.84"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"43.72","1":"43.72"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"43.33","1":"43.33"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"43.86","1":"43.86"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"43.77","1":"43.77"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"44.06","1":"44.06"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"46.09","1":"46.09"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"46.22","1":"46.22"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"48.31","1":"48.31"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"48.51","1":"48.51"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"50.59","1":"50.59"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"53.11","1":"53.11"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"54.31","1":"54.31"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"51.60","1":"51.60"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"53.98","1":"53.98"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"53.56","1":"53.56"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"51.03","1":"51.03"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"48.53","1":"48.53"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"48.77","1":"48.77"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"46.90","1":"46.90"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"49.24","1":"49.24"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"47.46","1":"47.46"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"46.90","1":"46.90"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"45.48","1":"45.48"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"47.69","1":"47.69"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"47.81","1":"47.81"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"47.13","1":"47.13"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"47.98","1":"47.98"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"47.56","1":"47.56"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"48.62","1":"48.62"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"47.12","1":"47.12"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"44.85","1":"44.85"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"44.45","1":"44.45"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"44.29","1":"44.29"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"45.34","1":"45.34"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"47.51","1":"47.51"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"48.34","1":"48.34"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"50.75","1":"50.75"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"53.28","1":"53.28"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"55.94","1":"55.94"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"57.90","1":"57.90"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"60.44","1":"60.44"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"60.22","1":"60.22"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"57.34","1":"57.34"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"58.04","1":"58.04"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"58.26","1":"58.26"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"57.12","1":"57.12"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"57.72","1":"57.72"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"57.59","1":"57.59"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"56.45","1":"56.45"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"56.61","1":"56.61"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"53.78","1":"53.78"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"52.45","1":"52.45"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"51.57","1":"51.57"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"51.70","1":"51.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"52.86","1":"52.86"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"55.50","1":"55.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"56.63","1":"56.63"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"56.70","1":"56.70"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"59.53","1":"59.53"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"62.39","1":"62.39"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"65.50","1":"65.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"66.98","1":"66.98"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"68.61","1":"68.61"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"65.47","1":"65.47"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"63.42","1":"63.42"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"66.59","1":"66.59"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"69.00","1":"69.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"67.89","1":"67.89"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"70.37","1":"70.37"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"70.97","1":"70.97"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"72.60","1":"72.60"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"72.34","1":"72.34"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"70.84","1":"70.84"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"67.30","1":"67.30"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"70.46","1":"70.46"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"72.36","1":"72.36"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"69.86","1":"69.86"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"70.45","1":"70.45"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"72.64","1":"72.64"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"73.04","1":"73.04"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"75.93","1":"75.93"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"73.18","1":"73.18"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"76.76","1":"76.76"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"79.81","1":"79.81"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"77.87","1":"77.87"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"75.61","1":"75.61"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"77.16","1":"77.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"76.14","1":"76.14"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"75.19","1":"75.19"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"75.51","1":"75.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"77.59","1":"77.59"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"76.58","1":"76.58"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"77.45","1":"77.45"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"74.37","1":"74.37"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"73.18","1":"73.18"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"73.83","1":"73.83"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"73.99","1":"73.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"75.27","1":"75.27"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"73.86","1":"73.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"74.06","1":"74.06"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"74.27","1":"74.27"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"75.23","1":"75.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"78.39","1":"78.39"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"77.63","1":"77.63"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"73.75","1":"73.75"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"75.23","1":"75.23"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"72.06","1":"72.06"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"75.66","1":"75.66"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"76.67","1":"76.67"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"76.69","1":"76.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"75.45","1":"75.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"76.86","1":"76.86"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"78.43","1":"78.43"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"78.35","1":"78.35"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"76.14","1":"76.14"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"75.82","1":"75.82"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"76.60","1":"76.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"76.69","1":"76.69"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"77.57","1":"77.57"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"78.15","1":"78.15"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"78.46","1":"78.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"76.32","1":"76.32"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"76.43","1":"76.43"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"74.66","1":"74.66"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"71.15","1":"71.15"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"71.53","1":"71.53"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"70.56","1":"70.56"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"66.47","1":"66.47"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"62.65","1":"62.65"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"64.55","1":"64.55"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"66.61","1":"66.61"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"69.62","1":"69.62"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"68.11","1":"68.11"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"66.59","1":"66.59"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"66.52","1":"66.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"69.46","1":"69.46"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"68.29","1":"68.29"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"68.54","1":"68.54"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"65.17","1":"65.17"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"65.98","1":"65.98"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"65.79","1":"65.79"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"67.86","1":"67.86"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"69.20","1":"69.20"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"74.04","1":"74.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"75.68","1":"75.68"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"76.38","1":"76.38"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"80.67","1":"80.67"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"79.95","1":"79.95"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"85.54","1":"85.54"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"87.90","1":"87.90"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"85.92","1":"85.92"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"80.63","1":"80.63"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"81.36","1":"81.36"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"75.26","1":"75.26"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"76.49","1":"76.49"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"70.76","1":"70.76"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"65.46","1":"65.46"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"63.07","1":"63.07"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"58.34","1":"58.34"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"54.02","1":"54.02"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"50.05","1":"50.05"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"53.49","1":"53.49"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"57.12","1":"57.12"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"59.25","1":"59.25"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"58.73","1":"58.73"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"63.13","1":"63.13"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"67.82","1":"67.82"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"64.69","1":"64.69"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"69.28","1":"69.28"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"69.25","1":"69.25"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"74.44","1":"74.44"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"76.04","1":"76.04"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"70.72","1":"70.72"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"72.89","1":"72.89"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"74.16","1":"74.16"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"73.87","1":"73.87"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"79.41","1":"79.41"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"85.36","1":"85.36"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"86.21","1":"86.21"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"87.70","1":"87.70"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"83.03","1":"83.03"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"82.71","1":"82.71"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"81.22","1":"81.22"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"84.59","1":"84.59"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"84.98","1":"84.98"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"86.65","1":"86.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"84.02","1":"84.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"82.34","1":"82.34"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"80.81","1":"80.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"78.72","1":"78.72"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"79.35","1":"79.35"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"78.71","1":"78.71"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"84.15","1":"84.15"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"83.95","1":"83.95"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"83.17","1":"83.17"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"84.68","1":"84.68"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"83.45","1":"83.45"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"82.60","1":"82.60"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"83.38","1":"83.38"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"81.11","1":"81.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"82.03","1":"82.03"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"82.57","1":"82.57"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"81.01","1":"81.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"81.76","1":"81.76"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"81.21","1":"81.21"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"80.76","1":"80.76"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"81.83","1":"81.83"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"83.37","1":"83.37"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"83.18","1":"83.18"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"82.49","1":"82.49"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"83.66","1":"83.66"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"83.75","1":"83.75"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"80.10","1":"80.10"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"80.84","1":"80.84"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"78.54","1":"78.54"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"78.71","1":"78.71"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"78.20","1":"78.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"78.69","1":"78.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"79.94","1":"79.94"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"78.91","1":"78.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"78.89","1":"78.89"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"84.27","1":"84.27"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"85.65","1":"85.65"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"85.33","1":"85.33"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"91.39","1":"91.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"90.90","1":"90.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"90.45","1":"90.45"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"92.18","1":"92.18"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"93.04","1":"93.04"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"95.31","1":"95.31"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"95.63","1":"95.63"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"95.97","1":"95.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"102.99","1":"102.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"101.33","1":"101.33"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"102.75","1":"102.75"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"105.48","1":"105.48"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"104.98","1":"104.98"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"105.42","1":"105.42"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"102.41","1":"102.41"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"102.62","1":"102.62"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"99.69","1":"99.69"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.22","1":"98.22"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"101.56","1":"101.56"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"102.87","1":"102.87"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"102.67","1":"102.67"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"104.10","1":"104.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"106.27","1":"106.27"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"102.09","1":"102.09"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"107.77","1":"107.77"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"107.37","1":"107.37"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"106.17","1":"106.17"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"104.63","1":"104.63"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"106.14","1":"106.14"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"105.72","1":"105.72"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"105.23","1":"105.23"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"105.72","1":"105.72"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"111.93","1":"111.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"110.08","1":"110.08"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"107.42","1":"107.42"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"106.55","1":"106.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"107.97","1":"107.97"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"109.79","1":"109.79"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"109.39","1":"109.39"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"110.13","1":"110.13"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"109.10","1":"109.10"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"111.80","1":"111.80"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"115.15","1":"115.15"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.47","1":"116.47"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"117.63","1":"117.63"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"116.32","1":"116.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"116.20","1":"116.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"113.79","1":"113.79"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"113.10","1":"113.10"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"115.00","1":"115.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"113.31","1":"113.31"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"110.16","1":"110.16"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"111.05","1":"111.05"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"111.98","1":"111.98"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"112.97","1":"112.97"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"112.03","1":"112.03"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"111.03","1":"111.03"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"112.10","1":"112.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"113.22","1":"113.22"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"112.96","1":"112.96"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"109.68","1":"109.68"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"104.31","1":"104.31"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"105.00","1":"105.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"103.11","1":"103.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"108.17","1":"108.17"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"106.77","1":"106.77"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"104.76","1":"104.76"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"106.19","1":"106.19"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"111.08","1":"111.08"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"110.08","1":"110.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"109.58","1":"109.58"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"106.99","1":"106.99"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"106.61","1":"106.61"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"107.86","1":"107.86"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"106.01","1":"106.01"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"108.01","1":"108.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"108.03","1":"108.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"110.94","1":"110.94"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"110.47","1":"110.47"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"110.72","1":"110.72"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"112.32","1":"112.32"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"116.07","1":"116.07"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"113.34","1":"113.34"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"112.14","1":"112.14"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"107.94","1":"107.94"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"109.00","1":"109.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"112.44","1":"112.44"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"110.53","1":"110.53"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"111.40","1":"111.40"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"110.02","1":"110.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"109.26","1":"109.26"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"109.16","1":"109.16"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"107.84","1":"107.84"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.53","1":"105.53"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"107.10","1":"107.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"106.16","1":"106.16"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"106.37","1":"106.37"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"105.70","1":"105.70"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"105.03","1":"105.03"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"103.67","1":"103.67"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"102.97","1":"102.97"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"102.04","1":"102.04"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"101.07","1":"101.07"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"105.70","1":"105.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"103.83","1":"103.83"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"105.01","1":"105.01"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"106.13","1":"106.13"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"106.74","1":"106.74"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"106.99","1":"106.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"106.09","1":"106.09"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"105.75","1":"105.75"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"107.35","1":"107.35"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"108.11","1":"108.11"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"108.41","1":"108.41"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"108.40","1":"108.40"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"110.97","1":"110.97"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.59","1":"111.59"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"109.27","1":"109.27"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"110.35","1":"110.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"109.19","1":"109.19"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"108.90","1":"108.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"108.74","1":"108.74"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"110.50","1":"110.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"113.88","1":"113.88"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"113.65","1":"113.65"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"112.67","1":"112.67"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"112.82","1":"112.82"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"114.58","1":"114.58"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"114.86","1":"114.86"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"110.66","1":"110.66"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"111.63","1":"111.63"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"112.88","1":"112.88"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"112.38","1":"112.38"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"113.12","1":"113.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"112.22","1":"112.22"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"112.34","1":"112.34"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"114.02","1":"114.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.12","1":"113.12"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.33","1":"111.33"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.97","1":"110.97"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"110.67","1":"110.67"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"110.13","1":"110.13"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"110.58","1":"110.58"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"112.44","1":"112.44"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"113.81","1":"113.81"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"113.83","1":"113.83"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"115.28","1":"115.28"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"120.49","1":"120.49"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"118.41","1":"118.41"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"117.32","1":"117.32"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"121.16","1":"121.16"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"118.62","1":"118.62"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"116.94","1":"116.94"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"116.34","1":"116.34"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"120.50","1":"120.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"126.70","1":"126.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"131.10","1":"131.10"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"137.76","1":"137.76"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"141.48","1":"141.48"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"137.96","1":"137.96"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"134.58","1":"134.58"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"135.82","1":"135.82"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"134.28","1":"134.28"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"133.03","1":"133.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"132.23","1":"132.23"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"135.63","1":"135.63"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"136.19","1":"136.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"135.22","1":"135.22"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"135.23","1":"135.23"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"137.07","1":"137.07"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"132.02","1":"132.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"134.30","1":"134.30"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"127.18","1":"127.18"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"117.88","1":"117.88"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"115.93","1":"115.93"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"115.14","1":"115.14"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"122.98","1":"122.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"127.57","1":"127.57"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"124.84","1":"124.84"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"126.88","1":"126.88"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"124.25","1":"124.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"125.27","1":"125.27"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"124.20","1":"124.20"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"124.93","1":"124.93"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"126.44","1":"126.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"123.89","1":"123.89"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"119.23","1":"119.23"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"120.83","1":"120.83"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"120.51","1":"120.51"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"117.71","1":"117.71"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"117.52","1":"117.52"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"115.43","1":"115.43"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"120.05","1":"120.05"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"119.86","1":"119.86"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"124.50","1":"124.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"126.40","1":"126.40"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"124.26","1":"124.26"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"124.56","1":"124.56"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"124.89","1":"124.89"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"123.82","1":"123.82"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"122.51","1":"122.51"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"122.11","1":"122.11"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"121.93","1":"121.93"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"120.28","1":"120.28"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"116.51","1":"116.51"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"115.80","1":"115.80"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"118.44","1":"118.44"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"116.03","1":"116.03"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"115.44","1":"115.44"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"114.23","1":"114.23"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"110.63","1":"110.63"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"110.12","1":"110.12"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"109.45","1":"109.45"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"110.57","1":"110.57"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"111.07","1":"111.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"115.50","1":"115.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"115.15","1":"115.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"111.70","1":"111.70"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"112.56","1":"112.56"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"113.80","1":"113.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"116.28","1":"116.28"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"120.43","1":"120.43"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"123.40","1":"123.40"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"123.11","1":"123.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"121.52","1":"121.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"130.42","1":"130.42"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"131.11","1":"131.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"129.55","1":"129.55"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"129.42","1":"129.42"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"129.97","1":"129.97"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"130.33","1":"130.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"130.80","1":"130.80"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"129.20","1":"129.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"128.53","1":"128.53"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"126.09","1":"126.09"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"128.86","1":"128.86"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"130.58","1":"130.58"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"127.84","1":"127.84"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"125.59","1":"125.59"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"127.28","1":"127.28"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"125.37","1":"125.37"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"124.91","1":"124.91"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"123.94","1":"123.94"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"123.33","1":"123.33"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"121.10","1":"121.10"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"117.85","1":"117.85"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"117.16","1":"117.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"117.92","1":"117.92"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"120.39","1":"120.39"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"118.21","1":"118.21"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"115.42","1":"115.42"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"116.22","1":"116.22"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"115.69","1":"115.69"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"118.63","1":"118.63"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"116.54","1":"116.54"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"114.87","1":"114.87"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"115.10","1":"115.10"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"114.74","1":"114.74"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"114.63","1":"114.63"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"115.29","1":"115.29"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"115.33","1":"115.33"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"113.77","1":"113.77"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"112.11","1":"112.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"111.54","1":"111.54"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"110.50","1":"110.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"109.91","1":"109.91"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"108.63","1":"108.63"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"110.04","1":"110.04"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"112.97","1":"112.97"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"111.30","1":"111.30"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"110.85","1":"110.85"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"109.64","1":"109.64"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"106.80","1":"106.80"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"106.41","1":"106.41"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"107.13","1":"107.13"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"106.41","1":"106.41"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"105.18","1":"105.18"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"103.60","1":"103.60"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"105.23","1":"105.23"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"112.87","1":"112.87"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"113.99","1":"113.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"111.41","1":"111.41"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"108.56","1":"108.56"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"105.15","1":"105.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"105.93","1":"105.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"107.22","1":"107.22"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"106.94","1":"106.94"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"106.03","1":"106.03"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"103.22","1":"103.22"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"102.89","1":"102.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"102.74","1":"102.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"100.62","1":"100.62"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"98.78","1":"98.78"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"99.04","1":"99.04"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"101.60","1":"101.60"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"100.66","1":"100.66"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"96.92","1":"96.92"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"94.05","1":"94.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"93.60","1":"93.60"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"93.81","1":"93.81"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"93.58","1":"93.58"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"90.28","1":"90.28"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"87.74","1":"87.74"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"85.97","1":"85.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"85.96","1":"85.96"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"86.15","1":"86.15"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"83.38","1":"83.38"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"88.42","1":"88.42"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"86.62","1":"86.62"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"86.39","1":"86.39"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"81.92","1":"81.92"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"80.57","1":"80.57"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"85.80","1":"85.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"78.32","1":"78.32"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"81.80","1":"81.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"81.41","1":"81.41"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"78.96","1":"78.96"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"83.50","1":"83.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"81.60","1":"81.60"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"81.87","1":"81.87"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"81.00","1":"81.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"80.25","1":"80.25"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"82.99","1":"82.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"84.77","1":"84.77"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"87.97","1":"87.97"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"92.99","1":"92.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"95.83","1":"95.83"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"95.30","1":"95.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"93.53","1":"93.53"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"95.85","1":"95.85"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"93.56","1":"93.56"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"90.30","1":"90.30"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"91.58","1":"91.58"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"89.50","1":"89.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"86.09","1":"86.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"85.35","1":"85.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"89.95","1":"89.95"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"86.34","1":"86.34"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"86.62","1":"86.62"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"87.99","1":"87.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"83.91","1":"83.91"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"79.75","1":"79.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"78.90","1":"78.90"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"77.45","1":"77.45"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"75.92","1":"75.92"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"80.40","1":"80.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"80.67","1":"80.67"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"84.03","1":"84.03"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"77.73","1":"77.73"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"73.32","1":"73.32"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"73.78","1":"73.78"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"75.40","1":"75.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"73.50","1":"73.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"69.94","1":"69.94"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"69.83","1":"69.83"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"68.42","1":"68.42"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"71.11","1":"71.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"76.42","1":"76.42"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"74.66","1":"74.66"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"75.76","1":"75.76"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"78.10","1":"78.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"77.25","1":"77.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"76.92","1":"76.92"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"77.17","1":"77.17"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.73","1":"76.73"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"77.53","1":"77.53"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"79.03","1":"79.03"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"79.45","1":"79.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"82.04","1":"82.04"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"82.94","1":"82.94"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"83.80","1":"83.80"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"84.89","1":"84.89"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"83.65","1":"83.65"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"81.03","1":"81.03"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"82.25","1":"82.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"81.69","1":"81.69"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"81.07","1":"81.07"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.99","1":"79.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"79.50","1":"79.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"78.62","1":"78.62"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"75.46","1":"75.46"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"76.99","1":"76.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"77.20","1":"77.20"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"76.20","1":"76.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"77.35","1":"77.35"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"76.38","1":"76.38"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"75.98","1":"75.98"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.92","1":"76.92"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"77.74","1":"77.74"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"79.91","1":"79.91"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"80.06","1":"80.06"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"79.70","1":"79.70"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"77.93","1":"77.93"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"78.00","1":"78.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"78.49","1":"78.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"77.41","1":"77.41"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"76.58","1":"76.58"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"76.04","1":"76.04"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"76.70","1":"76.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"75.89","1":"75.89"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"75.38","1":"75.38"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"75.50","1":"75.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"75.20","1":"75.20"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"74.74","1":"74.74"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"76.25","1":"76.25"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"71.86","1":"71.86"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"71.56","1":"71.56"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"71.75","1":"71.75"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"69.99","1":"69.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.11","1":"68.11"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"68.32","1":"68.32"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"63.73","1":"63.73"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"63.33","1":"63.33"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"63.70","1":"63.70"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"69.04","1":"69.04"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"67.12","1":"67.12"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"66.30","1":"66.30"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"67.12","1":"67.12"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"70.97","1":"70.97"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"70.44","1":"70.44"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"66.58","1":"66.58"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.34","1":"66.34"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"65.60","1":"65.60"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"70.18","1":"70.18"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"72.89","1":"72.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"74.19","1":"74.19"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"75.65","1":"75.65"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"75.75","1":"75.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"70.07","1":"70.07"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.82","1":"67.82"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"68.20","1":"68.20"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"66.75","1":"66.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"66.92","1":"66.92"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"72.20","1":"72.20"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"74.25","1":"74.25"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"72.51","1":"72.51"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"74.07","1":"74.07"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"72.95","1":"72.95"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"72.31","1":"72.31"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"71.05","1":"71.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"69.51","1":"69.51"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"68.86","1":"68.86"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"69.48","1":"69.48"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"68.31","1":"68.31"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"67.05","1":"67.05"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"63.97","1":"63.97"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"59.81","1":"59.81"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"59.80","1":"59.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"57.17","1":"57.17"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"59.16","1":"59.16"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"59.43","1":"59.43"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"57.06","1":"57.06"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"57.55","1":"57.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"59.18","1":"59.18"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"58.58","1":"58.58"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"58.93","1":"58.93"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"57.85","1":"57.85"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"56.86","1":"56.86"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"58.31","1":"58.31"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"59.89","1":"59.89"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"61.91","1":"61.91"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"61.65","1":"61.65"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"59.31","1":"59.31"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"55.58","1":"55.58"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"57.25","1":"57.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"56.40","1":"56.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"56.13","1":"56.13"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"56.07","1":"56.07"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"56.25","1":"56.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"54.40","1":"54.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"56.30","1":"56.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"57.85","1":"57.85"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"59.38","1":"59.38"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.96","1":"59.96"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"59.01","1":"59.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"60.62","1":"60.62"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"60.13","1":"60.13"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"60.66","1":"60.66"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"56.25","1":"56.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"59.65","1":"59.65"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"61.42","1":"61.42"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"61.03","1":"61.03"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"61.79","1":"61.79"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"61.16","1":"61.16"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"58.62","1":"58.62"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"57.94","1":"57.94"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"57.58","1":"57.58"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"57.69","1":"57.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"58.24","1":"58.24"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"60.25","1":"60.25"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"58.74","1":"58.74"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"56.15","1":"56.15"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"54.30","1":"54.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"54.75","1":"54.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"53.89","1":"53.89"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"55.70","1":"55.70"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"54.70","1":"54.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.09","1":"54.09"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"53.10","1":"53.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"53.30","1":"53.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"52.48","1":"52.48"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"52.79","1":"52.79"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"53.05","1":"53.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"56.67","1":"56.67"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"57.88","1":"57.88"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"60.40","1":"60.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"59.96","1":"59.96"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"59.51","1":"59.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"60.80","1":"60.80"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"63.48","1":"63.48"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"62.85","1":"62.85"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"64.14","1":"64.14"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"63.14","1":"63.14"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"61.53","1":"61.53"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"61.82","1":"61.82"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"61.70","1":"61.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"60.55","1":"60.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"60.46","1":"60.46"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"59.13","1":"59.13"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"60.11","1":"60.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"61.83","1":"61.83"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"61.70","1":"61.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"60.08","1":"60.08"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"58.76","1":"58.76"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"58.45","1":"58.45"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"60.82","1":"60.82"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"60.69","1":"60.69"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"60.29","1":"60.29"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"60.93","1":"60.93"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"60.61","1":"60.61"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"60.34","1":"60.34"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"59.30","1":"59.30"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"58.99","1":"58.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"59.00","1":"59.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"58.40","1":"58.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"57.77","1":"57.77"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"58.69","1":"58.69"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"60.97","1":"60.97"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"61.22","1":"61.22"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"60.84","1":"60.84"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"60.68","1":"60.68"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"60.62","1":"60.62"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"60.38","1":"60.38"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"62.29","1":"62.29"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"62.05","1":"62.05"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"61.53","1":"61.53"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"62.25","1":"62.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"61.34","1":"61.34"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"60.87","1":"60.87"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"59.86","1":"59.86"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"59.95","1":"59.95"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"58.51","1":"58.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"58.30","1":"58.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"59.08","1":"59.08"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"58.97","1":"58.97"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"58.63","1":"58.63"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"58.63","1":"58.63"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"56.94","1":"56.94"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"53.17","1":"53.17"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"53.50","1":"53.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.88","1":"51.88"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"52.15","1":"52.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"54.42","1":"54.42"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"54.30","1":"54.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"54.81","1":"54.81"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"53.93","1":"53.93"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"53.91","1":"53.91"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"55.25","1":"55.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"55.88","1":"55.88"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"55.81","1":"55.81"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"55.23","1":"55.23"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"55.30","1":"55.30"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"54.80","1":"54.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"54.70","1":"54.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"55.10","1":"55.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"54.75","1":"54.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"55.02","1":"55.02"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"54.71","1":"54.71"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"55.01","1":"55.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"53.83","1":"53.83"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"50.70","1":"50.70"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"50.85","1":"50.85"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"51.00","1":"51.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"50.06","1":"50.06"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"49.07","1":"49.07"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"49.15","1":"49.15"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"49.01","1":"49.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"48.60","1":"48.60"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"48.50","1":"48.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"49.48","1":"49.48"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"49.63","1":"49.63"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"50.15","1":"50.15"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"49.03","1":"49.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"49.53","1":"49.53"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"49.94","1":"49.94"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.84","1":"48.84"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"48.14","1":"48.14"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"48.12","1":"48.12"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"47.30","1":"47.30"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"49.09","1":"49.09"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"48.50","1":"48.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"49.33","1":"49.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"51.06","1":"51.06"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"51.64","1":"51.64"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"50.37","1":"50.37"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"48.68","1":"48.68"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"47.24","1":"47.24"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"47.55","1":"47.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"47.59","1":"47.59"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"47.08","1":"47.08"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"47.56","1":"47.56"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"46.46","1":"46.46"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"46.96","1":"46.96"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"45.86","1":"45.86"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"45.05","1":"45.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"42.32","1":"42.32"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"42.12","1":"42.12"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"42.75","1":"42.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"42.31","1":"42.31"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"43.36","1":"43.36"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"42.91","1":"42.91"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"43.98","1":"43.98"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"42.15","1":"42.15"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"40.64","1":"40.64"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"41.34","1":"41.34"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"41.69","1":"41.69"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"41.65","1":"41.65"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"41.06","1":"41.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"41.61","1":"41.61"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"41.11","1":"41.11"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"41.04","1":"41.04"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"42.77","1":"42.77"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"41.77","1":"41.77"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"41.58","1":"41.58"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"41.14","1":"41.14"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"41.43","1":"41.43"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"41.08","1":"41.08"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"40.96","1":"40.96"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"40.39","1":"40.39"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"41.08","1":"41.08"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"41.58","1":"41.58"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"40.70","1":"40.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"40.60","1":"40.60"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.59","1":"40.59"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.05","1":"40.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"39.85","1":"39.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"39.41","1":"39.41"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"40.54","1":"40.54"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"41.01","1":"41.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"42.02","1":"42.02"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"41.75","1":"41.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"42.92","1":"42.92"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"43.10","1":"43.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"43.79","1":"43.79"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"43.10","1":"43.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"46.33","1":"46.33"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"46.99","1":"46.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"46.85","1":"46.85"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"45.59","1":"45.59"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"45.36","1":"45.36"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"43.26","1":"43.26"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"42.03","1":"42.03"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"42.09","1":"42.09"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"42.80","1":"42.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"42.60","1":"42.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"42.45","1":"42.45"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"43.91","1":"43.91"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"43.00","1":"43.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"42.70","1":"42.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"43.05","1":"43.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"44.17","1":"44.17"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"44.58","1":"44.58"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"43.68","1":"43.68"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"44.55","1":"44.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"45.03","1":"45.03"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"44.71","1":"44.71"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"44.50","1":"44.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"44.40","1":"44.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"44.69","1":"44.69"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"44.67","1":"44.67"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"45.06","1":"45.06"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"44.96","1":"44.96"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"47.10","1":"47.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"47.84","1":"47.84"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"48.11","1":"48.11"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"49.53","1":"49.53"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"47.59","1":"47.59"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"46.48","1":"46.48"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"47.02","1":"47.02"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"48.00","1":"48.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"48.12","1":"48.12"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"47.91","1":"47.91"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"47.13","1":"47.13"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"46.04","1":"46.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"46.51","1":"46.51"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"46.25","1":"46.25"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"46.30","1":"46.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"46.56","1":"46.56"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"46.81","1":"46.81"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"47.69","1":"47.69"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"49.67","1":"49.67"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"50.80","1":"50.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"50.40","1":"50.40"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"51.03","1":"51.03"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"53.81","1":"53.81"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"53.54","1":"53.54"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"54.20","1":"54.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"53.10","1":"53.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"52.03","1":"52.03"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"52.59","1":"52.59"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"52.07","1":"52.07"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"51.66","1":"51.66"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"51.28","1":"51.28"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"50.80","1":"50.80"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"50.95","1":"50.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"50.04","1":"50.04"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"50.31","1":"50.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"49.69","1":"49.69"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"49.36","1":"49.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"49.31","1":"49.31"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"52.16","1":"52.16"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"51.30","1":"51.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"55.15","1":"55.15"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"54.89","1":"54.89"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"54.92","1":"54.92"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"55.18","1":"55.18"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"55.80","1":"55.80"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"56.08","1":"56.08"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.40","1":"57.40"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"57.29","1":"57.29"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"56.12","1":"56.12"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"55.09","1":"55.09"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"54.54","1":"54.54"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"53.38","1":"53.38"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"54.05","1":"54.05"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"54.93","1":"54.93"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"54.51","1":"54.51"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"54.66","1":"54.66"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"55.11","1":"55.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"54.60","1":"54.60"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"55.61","1":"55.61"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"57.81","1":"57.81"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"57.10","1":"57.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"57.95","1":"57.95"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"56.62","1":"56.62"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"55.51","1":"55.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"53.23","1":"53.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"54.57","1":"54.57"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"53.30","1":"53.30"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"53.40","1":"53.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"52.96","1":"52.96"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"52.03","1":"52.03"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"52.10","1":"52.10"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"51.48","1":"51.48"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"51.47","1":"51.47"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"51.37","1":"51.37"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"50.55","1":"50.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"50.56","1":"50.56"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"49.59","1":"49.59"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"48.52","1":"48.52"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"47.23","1":"47.23"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"45.96","1":"45.96"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"42.51","1":"42.51"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"41.74","1":"41.74"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"42.67","1":"42.67"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"43.57","1":"43.57"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"44.00","1":"44.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"42.51","1":"42.51"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"42.66","1":"42.66"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"42.09","1":"42.09"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"41.54","1":"41.54"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"41.58","1":"41.58"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"42.02","1":"42.02"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"45.17","1":"45.17"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"44.52","1":"44.52"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"43.84","1":"43.84"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"43.35","1":"43.35"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"44.63","1":"44.63"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"44.08","1":"44.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"44.34","1":"44.34"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"43.82","1":"43.82"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"43.89","1":"43.89"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"43.42","1":"43.42"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"43.45","1":"43.45"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"43.74","1":"43.74"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"44.02","1":"44.02"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"47.32","1":"47.32"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"47.15","1":"47.15"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"47.27","1":"47.27"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"48.36","1":"48.36"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"48.90","1":"48.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"48.15","1":"48.15"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"50.50","1":"50.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"49.44","1":"49.44"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"49.73","1":"49.73"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"51.30","1":"51.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"51.11","1":"51.11"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"50.86","1":"50.86"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"53.18","1":"53.18"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"53.97","1":"53.97"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"52.85","1":"52.85"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"53.65","1":"53.65"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"53.67","1":"53.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"54.93","1":"54.93"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"58.42","1":"58.42"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"57.31","1":"57.31"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"61.05","1":"61.05"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"60.60","1":"60.60"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"62.24","1":"62.24"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"63.88","1":"63.88"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"66.21","1":"66.21"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"67.82","1":"67.82"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"67.11","1":"67.11"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"67.38","1":"67.38"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"65.79","1":"65.79"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"64.32","1":"64.32"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"64.45","1":"64.45"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"64.45","1":"64.45"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"64.57","1":"64.57"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"63.85","1":"63.85"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"68.64","1":"68.64"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"71.04","1":"71.04"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"73.45","1":"73.45"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"73.20","1":"73.20"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"78.62","1":"78.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"78.06","1":"78.06"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"78.56","1":"78.56"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"80.50","1":"80.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"80.18","1":"80.18"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"80.54","1":"80.54"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"79.66","1":"79.66"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"82.43","1":"82.43"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"79.94","1":"79.94"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"80.30","1":"80.30"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"80.74","1":"80.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"81.07","1":"81.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"77.27","1":"77.27"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"74.55","1":"74.55"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"75.24","1":"75.24"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"73.02","1":"73.02"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"67.96","1":"67.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"73.06","1":"73.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"75.85","1":"75.85"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"77.40","1":"77.40"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"82.23","1":"82.23"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"82.15","1":"82.15"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"82.50","1":"82.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"81.19","1":"81.19"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"78.39","1":"78.39"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"78.22","1":"78.22"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"76.58","1":"76.58"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"77.47","1":"77.47"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"76.99","1":"76.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"73.88","1":"73.88"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"74.19","1":"74.19"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"72.61","1":"72.61"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"71.73","1":"71.73"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"72.43","1":"72.43"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"72.08","1":"72.08"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"73.70","1":"73.70"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"75.72","1":"75.72"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"75.92","1":"75.92"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"75.18","1":"75.18"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"73.62","1":"73.62"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"70.26","1":"70.26"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"71.18","1":"71.18"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"70.73","1":"70.73"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"72.18","1":"72.18"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"74.08","1":"74.08"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"72.90","1":"72.90"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"70.69","1":"70.69"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"66.61","1":"66.61"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"66.95","1":"66.95"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"65.93","1":"65.93"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"64.55","1":"64.55"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"64.10","1":"64.10"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"64.76","1":"64.76"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"65.52","1":"65.52"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"68.49","1":"68.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"68.61","1":"68.61"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"67.61","1":"67.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"67.47","1":"67.47"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"68.72","1":"68.72"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"71.25","1":"71.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"69.53","1":"69.53"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"69.12","1":"69.12"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"69.01","1":"69.01"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"69.93","1":"69.93"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"69.48","1":"69.48"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"70.37","1":"70.37"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"70.93","1":"70.93"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"72.26","1":"72.26"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"68.09","1":"68.09"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"66.10","1":"66.10"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"68.63","1":"68.63"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"68.47","1":"68.47"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"68.54","1":"68.54"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"66.99","1":"66.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"65.28","1":"65.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"63.58","1":"63.58"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"64.23","1":"64.23"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"63.60","1":"63.60"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"64.80","1":"64.80"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"65.07","1":"65.07"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"66.28","1":"66.28"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"65.09","1":"65.09"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"64.25","1":"64.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"64.66","1":"64.66"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.51","1":"69.51"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"68.68","1":"68.68"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"68.85","1":"68.85"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"70.24","1":"70.24"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"71.55","1":"71.55"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"69.89","1":"69.89"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"70.32","1":"70.32"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"69.78","1":"69.78"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"69.74","1":"69.74"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"71.76","1":"71.76"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"73.96","1":"73.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"78.12","1":"78.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"76.84","1":"76.84"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"78.54","1":"78.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"76.81","1":"76.81"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"75.36","1":"75.36"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"77.44","1":"77.44"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"80.83","1":"80.83"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"83.21","1":"83.21"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"82.52","1":"82.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"81.21","1":"81.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"85.24","1":"85.24"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"90.84","1":"90.84"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"90.13","1":"90.13"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"90.31","1":"90.31"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"89.12","1":"89.12"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"88.37","1":"88.37"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"90.30","1":"90.30"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"87.55","1":"87.55"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"86.16","1":"86.16"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"85.08","1":"85.08"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"86.32","1":"86.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"87.02","1":"87.02"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"85.70","1":"85.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"83.37","1":"83.37"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"86.83","1":"86.83"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"89.15","1":"89.15"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"89.29","1":"89.29"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"86.03","1":"86.03"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"85.12","1":"85.12"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"84.92","1":"84.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"88.30","1":"88.30"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"88.78","1":"88.78"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"86.89","1":"86.89"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"88.21","1":"88.21"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"95.32","1":"95.32"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"92.73","1":"92.73"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"93.56","1":"93.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"91.13","1":"91.13"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"90.31","1":"90.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"90.21","1":"90.21"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"91.26","1":"91.26"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"91.07","1":"91.07"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"90.27","1":"90.27"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"89.74","1":"89.74"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"90.34","1":"90.34"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"91.05","1":"91.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"89.41","1":"89.41"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"90.08","1":"90.08"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"91.17","1":"91.17"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"89.72","1":"89.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"88.57","1":"88.57"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"88.36","1":"88.36"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"90.25","1":"90.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"89.69","1":"89.69"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"88.06","1":"88.06"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"86.88","1":"86.88"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"88.88","1":"88.88"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"88.46","1":"88.46"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"88.46","1":"88.46"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"91.72","1":"91.72"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"88.59","1":"88.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"85.43","1":"85.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"85.21","1":"85.21"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"83.89","1":"83.89"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"81.62","1":"81.62"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"81.53","1":"81.53"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"81.58","1":"81.58"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"82.21","1":"82.21"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"81.06","1":"81.06"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"79.38","1":"79.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"77.48","1":"77.48"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"77.41","1":"77.41"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"78.12","1":"78.12"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"76.73","1":"76.73"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"76.76","1":"76.76"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"78.14","1":"78.14"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"82.51","1":"82.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"81.53","1":"81.53"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"80.44","1":"80.44"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"80.07","1":"80.07"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"79.66","1":"79.66"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"79.05","1":"79.05"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"77.08","1":"77.08"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"77.64","1":"77.64"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"79.25","1":"79.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"79.17","1":"79.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"79.21","1":"79.21"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"79.09","1":"79.09"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"82.23","1":"82.23"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"81.41","1":"81.41"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"83.20","1":"83.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"79.67","1":"79.67"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"76.04","1":"76.04"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"75.03","1":"75.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"74.15","1":"74.15"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"75.89","1":"75.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"74.94","1":"74.94"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"74.17","1":"74.17"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"75.56","1":"75.56"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"74.53","1":"74.53"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"73.30","1":"73.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"73.50","1":"73.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"76.49","1":"76.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"75.17","1":"75.17"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"77.38","1":"77.38"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"76.47","1":"76.47"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"79.32","1":"79.32"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"80.75","1":"80.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"79.66","1":"79.66"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"80.08","1":"80.08"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"80.93","1":"80.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"78.12","1":"78.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"77.77","1":"77.77"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"78.19","1":"78.19"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"78.83","1":"78.83"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"77.93","1":"77.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"80.36","1":"80.36"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"80.55","1":"80.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"83.14","1":"83.14"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"85.44","1":"85.44"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"87.03","1":"87.03"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"86.26","1":"86.26"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"87.81","1":"87.81"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"85.70","1":"85.70"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"84.29","1":"84.29"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"87.00","1":"87.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"88.97","1":"88.97"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"88.35","1":"88.35"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"87.57","1":"87.57"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"86.99","1":"86.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"88.02","1":"88.02"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"87.13","1":"87.13"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"86.58","1":"86.58"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"86.85","1":"86.85"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"85.79","1":"85.79"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"86.11","1":"86.11"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"85.61","1":"85.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"85.74","1":"85.74"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"84.08","1":"84.08"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"83.77","1":"83.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"80.96","1":"80.96"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"82.15","1":"82.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"77.77","1":"77.77"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"81.94","1":"81.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"85.15","1":"85.15"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"85.45","1":"85.45"}]}