{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"17.50","1":"17.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"17.50","1":"17.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"17.25","1":"17.25"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"18.25","1":"18.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"19.25","1":"19.25"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"20.75","1":"20.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"22.30","1":"22.30"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"23.95","1":"23.95"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"24.05","1":"24.05"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"22.85","1":"22.85"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"22.00","1":"22.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"21.70","1":"21.70"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.50","1":"21.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"23.10","1":"23.10"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"24.40","1":"24.40"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"26.20","1":"26.20"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"28.15","1":"28.15"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"30.20","1":"30.20"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"30.00","1":"30.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"30.60","1":"30.60"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"29.10","1":"29.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"31.00","1":"31.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"31.70","1":"31.70"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"33.25","1":"33.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"31.60","1":"31.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"30.50","1":"30.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"33.00","1":"33.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"28.90","1":"28.90"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"27.50","1":"27.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"31.75","1":"31.75"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"34.10","1":"34.10"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"36.65","1":"36.65"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"38.25","1":"38.25"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"36.35","1":"36.35"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"34.55","1":"34.55"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"37.10","1":"37.10"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"30.30","1":"30.30"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"28.80","1":"28.80"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"31.50","1":"31.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"29.00","1":"29.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"26.60","1":"26.60"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"24.65","1":"24.65"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"25.85","1":"25.85"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"23.55","1":"23.55"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"23.00","1":"23.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"24.15","1":"24.15"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"24.85","1":"24.85"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"26.00","1":"26.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"27.20","1":"27.20"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"28.40","1":"28.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"29.20","1":"29.20"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"29.85","1":"29.85"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"32.45","1":"32.45"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"32.45","1":"32.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"33.75","1":"33.75"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"34.45","1":"34.45"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"35.70","1":"35.70"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"36.45","1":"36.45"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"36.45","1":"36.45"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"38.15","1":"38.15"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"36.25","1":"36.25"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"37.95","1":"37.95"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"38.50","1":"38.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"41.85","1":"41.85"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"39.95","1":"39.95"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"41.90","1":"41.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"43.40","1":"43.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"45.85","1":"45.85"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"46.70","1":"46.70"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"49.00","1":"49.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"46.55","1":"46.55"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"46.90","1":"46.90"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"46.90","1":"46.90"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"48.75","1":"48.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"48.75","1":"48.75"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"49.50","1":"49.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"51.95","1":"51.95"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"54.00","1":"54.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"56.70","1":"56.70"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"57.90","1":"57.90"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"60.60","1":"60.60"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"63.50","1":"63.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"66.50","1":"66.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"66.85","1":"66.85"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"64.45","1":"64.45"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"61.25","1":"61.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"64.00","1":"64.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"61.00","1":"61.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"63.00","1":"63.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"59.90","1":"59.90"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"57.00","1":"57.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"55.50","1":"55.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"54.65","1":"54.65"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"56.70","1":"56.70"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"58.85","1":"58.85"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"58.80","1":"58.80"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"55.75","1":"55.75"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"54.15","1":"54.15"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"56.85","1":"56.85"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"59.65","1":"59.65"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"61.75","1":"61.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"64.00","1":"64.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"59.25","1":"59.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"60.00","1":"60.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"59.95","1":"59.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"57.50","1":"57.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"60.00","1":"60.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"59.95","1":"59.95"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"59.00","1":"59.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"58.95","1":"58.95"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"58.00","1":"58.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"59.00","1":"59.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"58.50","1":"58.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"57.00","1":"57.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"59.85","1":"59.85"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"59.85","1":"59.85"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"62.80","1":"62.80"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"65.90","1":"65.90"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"69.15","1":"69.15"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"72.60","1":"72.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"71.00","1":"71.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"67.45","1":"67.45"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"70.45","1":"70.45"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"68.85","1":"68.85"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"71.95","1":"71.95"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"72.70","1":"72.70"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"72.20","1":"72.20"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"74.50","1":"74.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"73.45","1":"73.45"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"71.90","1":"71.90"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"74.00","1":"74.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"72.30","1":"72.30"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"74.95","1":"74.95"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"71.25","1":"71.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"71.45","1":"71.45"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"72.45","1":"72.45"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"76.05","1":"76.05"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"79.85","1":"79.85"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"83.80","1":"83.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"87.95","1":"87.95"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"92.30","1":"92.30"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"96.90","1":"96.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"101.70","1":"101.70"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"106.75","1":"106.75"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"112.05","1":"112.05"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"117.65","1":"117.65"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"123.50","1":"123.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"129.65","1":"129.65"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"136.10","1":"136.10"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"142.90","1":"142.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"150.00","1":"150.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"142.50","1":"142.50"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"128.25","1":"128.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"122.50","1":"122.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"123.00","1":"123.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"40.00","1":"40.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"44.10","1":"44.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"46.30","1":"46.30"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"48.60","1":"48.60"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"51.00","1":"51.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"53.55","1":"53.55"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"56.20","1":"56.20"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"59.00","1":"59.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"58.50","1":"58.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"55.60","1":"55.60"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"52.85","1":"52.85"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"47.90","1":"47.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"48.45","1":"48.45"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"48.65","1":"48.65"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"46.25","1":"46.25"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"45.00","1":"45.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"42.75","1":"42.75"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"40.65","1":"40.65"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"39.40","1":"39.40"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"41.35","1":"41.35"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"40.95","1":"40.95"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"37.05","1":"37.05"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"37.15","1":"37.15"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"37.90","1":"37.90"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"36.05","1":"36.05"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"36.45","1":"36.45"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"36.45","1":"36.45"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"34.50","1":"34.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"32.85","1":"32.85"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"31.25","1":"31.25"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"30.40","1":"30.40"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"28.95","1":"28.95"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"27.55","1":"27.55"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"26.20","1":"26.20"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"28.85","1":"28.85"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"30.25","1":"30.25"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"31.75","1":"31.75"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"33.30","1":"33.30"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"34.95","1":"34.95"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"36.65","1":"36.65"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"38.45","1":"38.45"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"40.35","1":"40.35"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"42.35","1":"42.35"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"39.45","1":"39.45"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"37.95","1":"37.95"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"36.95","1":"36.95"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"37.00","1":"37.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"38.85","1":"38.85"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"38.15","1":"38.15"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"38.35","1":"38.35"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"36.45","1":"36.45"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"36.30","1":"36.30"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"35.55","1":"35.55"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"33.80","1":"33.80"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"34.50","1":"34.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"34.50","1":"34.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"32.80","1":"32.80"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"31.50","1":"31.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"30.80","1":"30.80"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"29.35","1":"29.35"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"30.80","1":"30.80"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"29.40","1":"29.40"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"29.15","1":"29.15"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"28.15","1":"28.15"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"28.45","1":"28.45"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"29.10","1":"29.10"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"29.25","1":"29.25"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"27.70","1":"27.70"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"27.15","1":"27.15"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"27.60","1":"27.60"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"27.40","1":"27.40"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"27.85","1":"27.85"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"26.80","1":"26.80"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"27.20","1":"27.20"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"26.90","1":"26.90"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"26.75","1":"26.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"27.55","1":"27.55"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"26.85","1":"26.85"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"26.25","1":"26.25"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"26.80","1":"26.80"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"27.45","1":"27.45"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"27.70","1":"27.70"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"28.30","1":"28.30"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"28.15","1":"28.15"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"27.35","1":"27.35"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"28.70","1":"28.70"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"30.10","1":"30.10"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"31.60","1":"31.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"33.15","1":"33.15"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"34.80","1":"34.80"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"36.50","1":"36.50"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"38.30","1":"38.30"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"40.25","1":"40.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"38.55","1":"38.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"38.70","1":"38.70"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"37.90","1":"37.90"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"37.50","1":"37.50"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"36.90","1":"36.90"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"36.95","1":"36.95"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"35.75","1":"35.75"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"35.75","1":"35.75"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"34.95","1":"34.95"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"33.75","1":"33.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"33.75","1":"33.75"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"33.50","1":"33.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"33.00","1":"33.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"32.00","1":"32.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"33.15","1":"33.15"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"33.80","1":"33.80"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"33.45","1":"33.45"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"33.50","1":"33.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"31.85","1":"31.85"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"31.00","1":"31.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"31.90","1":"31.90"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"31.40","1":"31.40"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"31.00","1":"31.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"30.30","1":"30.30"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"31.75","1":"31.75"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"31.95","1":"31.95"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"32.45","1":"32.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"31.50","1":"31.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"31.95","1":"31.95"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"32.85","1":"32.85"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"32.50","1":"32.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"32.15","1":"32.15"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"32.10","1":"32.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"31.75","1":"31.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"32.05","1":"32.05"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"32.60","1":"32.60"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"31.65","1":"31.65"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"30.70","1":"30.70"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"30.40","1":"30.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"30.25","1":"30.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"30.95","1":"30.95"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"31.80","1":"31.80"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"31.75","1":"31.75"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"31.50","1":"31.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"31.95","1":"31.95"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"32.10","1":"32.10"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"31.25","1":"31.25"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"31.10","1":"31.10"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"31.90","1":"31.90"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"32.25","1":"32.25"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"31.50","1":"31.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"31.25","1":"31.25"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"31.15","1":"31.15"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"31.25","1":"31.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"30.20","1":"30.20"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"30.55","1":"30.55"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"30.50","1":"30.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"31.05","1":"31.05"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"32.00","1":"32.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"33.60","1":"33.60"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"35.25","1":"35.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"35.45","1":"35.45"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"33.70","1":"33.70"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"35.35","1":"35.35"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"35.40","1":"35.40"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"34.05","1":"34.05"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"35.75","1":"35.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"37.50","1":"37.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"38.30","1":"38.30"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"38.05","1":"38.05"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"37.30","1":"37.30"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"35.45","1":"35.45"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"33.70","1":"33.70"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"32.90","1":"32.90"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"31.70","1":"31.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"31.95","1":"31.95"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"32.00","1":"32.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"31.85","1":"31.85"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"31.25","1":"31.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"31.50","1":"31.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"31.30","1":"31.30"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"31.25","1":"31.25"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"31.65","1":"31.65"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"32.65","1":"32.65"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"31.05","1":"31.05"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"31.15","1":"31.15"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"30.50","1":"30.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"32.00","1":"32.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"32.50","1":"32.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"32.40","1":"32.40"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"31.75","1":"31.75"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"31.95","1":"31.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"31.10","1":"31.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"31.75","1":"31.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"31.50","1":"31.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"32.70","1":"32.70"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"34.30","1":"34.30"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"34.50","1":"34.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"33.70","1":"33.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"35.35","1":"35.35"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"37.10","1":"37.10"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"38.65","1":"38.65"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"39.05","1":"39.05"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"38.20","1":"38.20"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"38.90","1":"38.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"39.20","1":"39.20"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"39.40","1":"39.40"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"41.35","1":"41.35"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"41.70","1":"41.70"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"40.00","1":"40.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"38.80","1":"38.80"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"37.75","1":"37.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"38.50","1":"38.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"38.15","1":"38.15"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"39.00","1":"39.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"37.05","1":"37.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"38.75","1":"38.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"38.80","1":"38.80"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"38.35","1":"38.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"40.25","1":"40.25"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"42.25","1":"42.25"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"43.50","1":"43.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"43.00","1":"43.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"43.00","1":"43.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"42.75","1":"42.75"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"44.25","1":"44.25"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"46.45","1":"46.45"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"48.75","1":"48.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"49.60","1":"49.60"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"48.00","1":"48.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"49.75","1":"49.75"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"49.60","1":"49.60"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"47.45","1":"47.45"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"45.45","1":"45.45"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"45.50","1":"45.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"45.25","1":"45.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"44.70","1":"44.70"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"44.95","1":"44.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"44.20","1":"44.20"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"44.20","1":"44.20"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"44.65","1":"44.65"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"44.75","1":"44.75"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"45.85","1":"45.85"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"48.30","1":"48.30"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"50.70","1":"50.70"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"53.20","1":"53.20"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"55.85","1":"55.85"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"58.60","1":"58.60"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"61.50","1":"61.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"61.60","1":"61.60"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"60.10","1":"60.10"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"61.45","1":"61.45"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"59.15","1":"59.15"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"62.10","1":"62.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"61.50","1":"61.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"59.40","1":"59.40"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"58.95","1":"58.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"57.95","1":"57.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"55.65","1":"55.65"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"55.30","1":"55.30"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"58.05","1":"58.05"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"58.50","1":"58.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"57.75","1":"57.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"56.00","1":"56.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"54.60","1":"54.60"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"52.75","1":"52.75"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"52.25","1":"52.25"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"49.70","1":"49.70"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"47.50","1":"47.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"46.70","1":"46.70"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"44.55","1":"44.55"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"46.75","1":"46.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"47.50","1":"47.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"45.15","1":"45.15"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"44.65","1":"44.65"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"44.00","1":"44.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"44.00","1":"44.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"42.00","1":"42.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"42.00","1":"42.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"44.10","1":"44.10"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"46.25","1":"46.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"45.90","1":"45.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"44.25","1":"44.25"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"47.25","1":"47.25"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"46.50","1":"46.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"48.80","1":"48.80"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"48.95","1":"48.95"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"49.85","1":"49.85"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"49.50","1":"49.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"48.05","1":"48.05"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"45.95","1":"45.95"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"45.35","1":"45.35"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"47.25","1":"47.25"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"46.00","1":"46.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"45.10","1":"45.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"45.05","1":"45.05"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"47.00","1":"47.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"46.00","1":"46.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"45.80","1":"45.80"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"46.00","1":"46.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"47.00","1":"47.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"47.75","1":"47.75"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"47.05","1":"47.05"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"46.30","1":"46.30"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"45.40","1":"45.40"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"45.80","1":"45.80"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"46.75","1":"46.75"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"45.50","1":"45.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"45.25","1":"45.25"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"43.95","1":"43.95"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"43.40","1":"43.40"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"42.10","1":"42.10"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"42.25","1":"42.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"43.95","1":"43.95"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"44.10","1":"44.10"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"45.15","1":"45.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"42.90","1":"42.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"42.00","1":"42.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"42.50","1":"42.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"42.00","1":"42.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"44.00","1":"44.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"43.00","1":"43.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"41.00","1":"41.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"41.00","1":"41.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"39.50","1":"39.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"39.00","1":"39.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"40.95","1":"40.95"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"42.60","1":"42.60"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"42.40","1":"42.40"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"42.05","1":"42.05"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"42.50","1":"42.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"41.50","1":"41.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"43.00","1":"43.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"43.75","1":"43.75"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"43.25","1":"43.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"44.00","1":"44.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"44.00","1":"44.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"46.20","1":"46.20"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"46.00","1":"46.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"44.80","1":"44.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"44.00","1":"44.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"42.50","1":"42.50"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"41.50","1":"41.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"41.50","1":"41.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"41.50","1":"41.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"40.65","1":"40.65"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"40.75","1":"40.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"42.50","1":"42.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"42.10","1":"42.10"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"41.40","1":"41.40"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"39.35","1":"39.35"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"38.50","1":"38.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"36.60","1":"36.60"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"38.40","1":"38.40"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"39.10","1":"39.10"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"37.75","1":"37.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"37.70","1":"37.70"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"37.30","1":"37.30"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"38.20","1":"38.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"38.15","1":"38.15"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"38.35","1":"38.35"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"37.05","1":"37.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"36.55","1":"36.55"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"37.25","1":"37.25"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"36.60","1":"36.60"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"37.50","1":"37.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"37.65","1":"37.65"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"38.50","1":"38.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"38.45","1":"38.45"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"40.30","1":"40.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"39.75","1":"39.75"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"40.50","1":"40.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"39.25","1":"39.25"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"37.30","1":"37.30"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"36.85","1":"36.85"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"36.50","1":"36.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"36.50","1":"36.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"36.00","1":"36.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"35.25","1":"35.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"34.50","1":"34.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"34.00","1":"34.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"33.75","1":"33.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"33.25","1":"33.25"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"33.45","1":"33.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"33.00","1":"33.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"33.50","1":"33.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"32.80","1":"32.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"32.10","1":"32.10"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"32.40","1":"32.40"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"33.05","1":"33.05"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"32.10","1":"32.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"32.30","1":"32.30"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"32.50","1":"32.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"31.60","1":"31.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"32.00","1":"32.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"31.25","1":"31.25"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"30.20","1":"30.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"30.90","1":"30.90"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"30.00","1":"30.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"31.00","1":"31.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"30.25","1":"30.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"30.80","1":"30.80"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"30.25","1":"30.25"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"30.90","1":"30.90"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"30.30","1":"30.30"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"30.20","1":"30.20"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"30.45","1":"30.45"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"30.35","1":"30.35"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"30.15","1":"30.15"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"31.65","1":"31.65"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"33.20","1":"33.20"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"34.85","1":"34.85"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"32.40","1":"32.40"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"32.75","1":"32.75"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"31.76","1":"31.76"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"31.01","1":"31.01"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"29.50","1":"29.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"29.50","1":"29.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"28.03","1":"28.03"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"28.25","1":"28.25"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"27.95","1":"27.95"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"26.72","1":"26.72"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"27.25","1":"27.25"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"26.90","1":"26.90"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"26.49","1":"26.49"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"25.99","1":"25.99"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"25.00","1":"25.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"25.20","1":"25.20"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"25.00","1":"25.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"23.75","1":"23.75"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"24.90","1":"24.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"25.75","1":"25.75"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"25.00","1":"25.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"26.80","1":"26.80"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"27.25","1":"27.25"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"29.40","1":"29.40"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"28.39","1":"28.39"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"28.25","1":"28.25"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"28.30","1":"28.30"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"28.45","1":"28.45"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"27.89","1":"27.89"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"28.45","1":"28.45"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"28.10","1":"28.10"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"28.45","1":"28.45"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"27.80","1":"27.80"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"28.71","1":"28.71"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"28.45","1":"28.45"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"27.03","1":"27.03"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"26.00","1":"26.00"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"24.70","1":"24.70"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"11.14","1":"11.14"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"10.14","1":"10.14"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"9.14","1":"9.14"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"8.99","1":"8.99"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"9.35","1":"9.35"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"9.18","1":"9.18"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"9.40","1":"9.40"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"9.74","1":"9.74"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"10.23","1":"10.23"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"10.24","1":"10.24"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"10.37","1":"10.37"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"10.31","1":"10.31"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"9.66","1":"9.66"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"9.39","1":"9.39"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"9.25","1":"9.25"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"9.00","1":"9.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"9.05","1":"9.05"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.96","1":"8.96"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"8.85","1":"8.85"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"8.64","1":"8.64"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"9.25","1":"9.25"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"8.47","1":"8.47"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"8.50","1":"8.50"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"8.09","1":"8.09"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"7.64","1":"7.64"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"8.07","1":"8.07"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"8.10","1":"8.10"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"8.19","1":"8.19"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"8.00","1":"8.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"7.73","1":"7.73"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"7.76","1":"7.76"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"7.76","1":"7.76"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"7.76","1":"7.76"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"7.72","1":"7.72"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"7.57","1":"7.57"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"7.90","1":"7.90"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"7.73","1":"7.73"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"7.94","1":"7.94"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"7.10","1":"7.10"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"7.01","1":"7.01"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"7.35","1":"7.35"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"7.40","1":"7.40"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"7.40","1":"7.40"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"7.85","1":"7.85"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"7.49","1":"7.49"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"7.45","1":"7.45"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"7.40","1":"7.40"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"7.99","1":"7.99"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"8.07","1":"8.07"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"7.90","1":"7.90"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"7.90","1":"7.90"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"7.71","1":"7.71"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"7.89","1":"7.89"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"8.46","1":"8.46"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"9.09","1":"9.09"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"8.89","1":"8.89"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"8.37","1":"8.37"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"8.21","1":"8.21"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"8.79","1":"8.79"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"8.57","1":"8.57"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"8.59","1":"8.59"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"8.27","1":"8.27"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"8.35","1":"8.35"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"8.44","1":"8.44"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"8.79","1":"8.79"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"8.40","1":"8.40"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"8.07","1":"8.07"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"8.07","1":"8.07"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"8.30","1":"8.30"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"7.83","1":"7.83"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"7.80","1":"7.80"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"7.75","1":"7.75"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"7.98","1":"7.98"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"8.00","1":"8.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"7.98","1":"7.98"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"7.76","1":"7.76"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"7.50","1":"7.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"7.73","1":"7.73"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"7.43","1":"7.43"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"7.50","1":"7.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"7.51","1":"7.51"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"7.57","1":"7.57"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"7.77","1":"7.77"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"7.71","1":"7.71"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"7.70","1":"7.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"8.24","1":"8.24"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"8.40","1":"8.40"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"8.27","1":"8.27"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"8.42","1":"8.42"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.08","1":"8.08"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"8.49","1":"8.49"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"8.64","1":"8.64"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"8.11","1":"8.11"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"8.61","1":"8.61"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.12","1":"8.12"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"7.90","1":"7.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"8.23","1":"8.23"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"7.79","1":"7.79"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"7.80","1":"7.80"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"8.02","1":"8.02"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"8.11","1":"8.11"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"8.24","1":"8.24"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"7.42","1":"7.42"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"7.90","1":"7.90"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"7.80","1":"7.80"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"7.25","1":"7.25"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"7.73","1":"7.73"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.95","1":"7.95"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"7.93","1":"7.93"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"7.95","1":"7.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"7.75","1":"7.75"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"7.61","1":"7.61"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"7.79","1":"7.79"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"7.93","1":"7.93"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"7.71","1":"7.71"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"7.56","1":"7.56"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"7.43","1":"7.43"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"7.69","1":"7.69"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"7.69","1":"7.69"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.84","1":"7.84"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"7.85","1":"7.85"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"7.82","1":"7.82"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"7.81","1":"7.81"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"7.75","1":"7.75"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"7.80","1":"7.80"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"7.03","1":"7.03"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"8.03","1":"8.03"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"8.19","1":"8.19"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"8.24","1":"8.24"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"8.22","1":"8.22"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"7.93","1":"7.93"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"8.20","1":"8.20"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.17","1":"8.17"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.35","1":"8.35"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"7.96","1":"7.96"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"8.15","1":"8.15"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"8.21","1":"8.21"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"7.75","1":"7.75"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.70","1":"7.70"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.74","1":"7.74"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.16","1":"7.16"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"7.70","1":"7.70"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.59","1":"7.59"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"7.69","1":"7.69"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"7.72","1":"7.72"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.19","1":"7.19"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"7.49","1":"7.49"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"7.49","1":"7.49"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"7.63","1":"7.63"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"7.68","1":"7.68"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"7.68","1":"7.68"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"7.64","1":"7.64"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"7.32","1":"7.32"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"7.41","1":"7.41"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"7.59","1":"7.59"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"7.54","1":"7.54"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"7.55","1":"7.55"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"7.59","1":"7.59"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"7.66","1":"7.66"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"7.30","1":"7.30"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"7.25","1":"7.25"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"7.50","1":"7.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"7.50","1":"7.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"7.16","1":"7.16"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"7.68","1":"7.68"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"7.60","1":"7.60"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"7.77","1":"7.77"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"7.63","1":"7.63"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"7.79","1":"7.79"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"7.44","1":"7.44"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"7.92","1":"7.92"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"7.75","1":"7.75"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"7.75","1":"7.75"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"8.10","1":"8.10"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"7.80","1":"7.80"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.00","1":"8.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.06","1":"8.06"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.03","1":"8.03"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.10","1":"8.10"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"8.92","1":"8.92"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.09","1":"8.09"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.22","1":"8.22"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"8.29","1":"8.29"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"8.37","1":"8.37"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"8.30","1":"8.30"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.30","1":"8.30"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.19","1":"8.19"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.32","1":"8.32"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.10","1":"8.10"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.03","1":"8.03"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"8.07","1":"8.07"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.21","1":"8.21"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.03","1":"8.03"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"7.91","1":"7.91"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"7.80","1":"7.80"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"7.80","1":"7.80"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"8.15","1":"8.15"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"7.86","1":"7.86"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"7.93","1":"7.93"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"8.19","1":"8.19"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"7.69","1":"7.69"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"7.99","1":"7.99"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"7.95","1":"7.95"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"7.99","1":"7.99"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"8.28","1":"8.28"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"8.12","1":"8.12"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"8.38","1":"8.38"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"8.82","1":"8.82"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.94","1":"8.94"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"9.15","1":"9.15"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"9.76","1":"9.76"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"10.76","1":"10.76"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"11.76","1":"11.76"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"12.76","1":"12.76"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"13.76","1":"13.76"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"14.02","1":"14.02"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"14.53","1":"14.53"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"14.62","1":"14.62"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"14.58","1":"14.58"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"15.58","1":"15.58"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"15.33","1":"15.33"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.17","1":"16.17"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.81","1":"16.81"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"17.80","1":"17.80"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"18.80","1":"18.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"19.79","1":"19.79"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"18.79","1":"18.79"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"17.83","1":"17.83"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.37","1":"17.37"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.81","1":"16.81"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.71","1":"16.71"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.01","1":"16.01"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"15.68","1":"15.68"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"16.20","1":"16.20"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"15.22","1":"15.22"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.85","1":"14.85"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"14.37","1":"14.37"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.47","1":"14.47"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"15.47","1":"15.47"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"16.47","1":"16.47"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"17.46","1":"17.46"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"18.46","1":"18.46"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"19.46","1":"19.46"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"18.97","1":"18.97"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"17.97","1":"17.97"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"17.03","1":"17.03"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"16.04","1":"16.04"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"17.04","1":"17.04"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"17.86","1":"17.86"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"17.91","1":"17.91"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"17.19","1":"17.19"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"17.13","1":"17.13"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"16.79","1":"16.79"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"16.70","1":"16.70"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"16.43","1":"16.43"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"16.68","1":"16.68"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"15.71","1":"15.71"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"16.33","1":"16.33"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"17.33","1":"17.33"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"18.22","1":"18.22"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"19.19","1":"19.19"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"19.15","1":"19.15"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"19.42","1":"19.42"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"19.52","1":"19.52"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"18.66","1":"18.66"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"18.27","1":"18.27"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"19.07","1":"19.07"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"19.95","1":"19.95"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"19.43","1":"19.43"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"19.22","1":"19.22"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"19.57","1":"19.57"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"19.00","1":"19.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"18.90","1":"18.90"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"19.36","1":"19.36"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"18.98","1":"18.98"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"18.65","1":"18.65"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"18.96","1":"18.96"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"19.01","1":"19.01"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"19.01","1":"19.01"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"18.80","1":"18.80"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"19.03","1":"19.03"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"18.80","1":"18.80"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"18.58","1":"18.58"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"18.56","1":"18.56"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"17.56","1":"17.56"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"16.87","1":"16.87"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"17.25","1":"17.25"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"17.05","1":"17.05"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"17.27","1":"17.27"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"16.30","1":"16.30"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"15.61","1":"15.61"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"16.09","1":"16.09"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"16.34","1":"16.34"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"16.36","1":"16.36"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"16.26","1":"16.26"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"16.00","1":"16.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"15.90","1":"15.90"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"15.78","1":"15.78"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"16.37","1":"16.37"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"15.44","1":"15.44"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"16.20","1":"16.20"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"15.26","1":"15.26"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"15.30","1":"15.30"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"16.08","1":"16.08"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"16.50","1":"16.50"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"16.00","1":"16.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"16.39","1":"16.39"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"16.73","1":"16.73"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"16.45","1":"16.45"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"17.45","1":"17.45"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"18.31","1":"18.31"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"17.66","1":"17.66"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"16.79","1":"16.79"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"15.79","1":"15.79"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"14.79","1":"14.79"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"14.42","1":"14.42"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"14.50","1":"14.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"14.59","1":"14.59"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"14.07","1":"14.07"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"14.25","1":"14.25"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"13.25","1":"13.25"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"12.25","1":"12.25"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"12.37","1":"12.37"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"12.06","1":"12.06"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"12.67","1":"12.67"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"13.49","1":"13.49"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"13.20","1":"13.20"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"13.27","1":"13.27"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"14.27","1":"14.27"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"14.45","1":"14.45"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"13.77","1":"13.77"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"13.54","1":"13.54"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"13.07","1":"13.07"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"13.33","1":"13.33"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"13.39","1":"13.39"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"13.00","1":"13.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"11.25","1":"11.25"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"11.22","1":"11.22"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.70","1":"11.70"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.63","1":"11.63"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.27","1":"11.27"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"10.97","1":"10.97"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"10.97","1":"10.97"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"11.00","1":"11.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"10.99","1":"10.99"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"11.05","1":"11.05"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"11.03","1":"11.03"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"11.14","1":"11.14"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"10.99","1":"10.99"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"11.03","1":"11.03"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"11.10","1":"11.10"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"11.10","1":"11.10"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"10.90","1":"10.90"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"10.91","1":"10.91"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"11.22","1":"11.22"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"11.50","1":"11.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"11.33","1":"11.33"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"11.02","1":"11.02"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"11.40","1":"11.40"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"11.15","1":"11.15"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"11.27","1":"11.27"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"11.14","1":"11.14"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.07","1":"11.07"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"11.15","1":"11.15"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"11.83","1":"11.83"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"11.65","1":"11.65"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"11.41","1":"11.41"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.93","1":"11.93"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.31","1":"11.31"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"11.36","1":"11.36"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.53","1":"11.53"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.70","1":"11.70"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"11.16","1":"11.16"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.31","1":"11.31"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"12.29","1":"12.29"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"12.35","1":"12.35"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"12.77","1":"12.77"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"13.13","1":"13.13"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"13.02","1":"13.02"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"12.79","1":"12.79"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"12.61","1":"12.61"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"12.25","1":"12.25"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"12.44","1":"12.44"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"12.34","1":"12.34"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.93","1":"11.93"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.51","1":"11.51"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.27","1":"11.27"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.95","1":"10.95"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"11.15","1":"11.15"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"11.10","1":"11.10"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.34","1":"11.34"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.43","1":"11.43"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.28","1":"11.28"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.08","1":"11.08"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.10","1":"11.10"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"10.59","1":"10.59"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.56","1":"10.56"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.75","1":"10.75"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.75","1":"10.75"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.51","1":"10.51"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.06","1":"10.06"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.39","1":"9.39"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"9.40","1":"9.40"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"8.99","1":"8.99"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"8.72","1":"8.72"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"8.66","1":"8.66"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"8.60","1":"8.60"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"8.64","1":"8.64"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"9.10","1":"9.10"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.45","1":"9.45"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"9.45","1":"9.45"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"9.41","1":"9.41"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"9.41","1":"9.41"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"9.72","1":"9.72"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.62","1":"9.62"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.17","1":"9.17"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.35","1":"9.35"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.49","1":"9.49"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"9.49","1":"9.49"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"9.65","1":"9.65"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"9.75","1":"9.75"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"9.96","1":"9.96"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"9.91","1":"9.91"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"10.34","1":"10.34"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"10.72","1":"10.72"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"10.32","1":"10.32"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"10.26","1":"10.26"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"10.21","1":"10.21"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"10.34","1":"10.34"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"10.13","1":"10.13"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"9.73","1":"9.73"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"9.74","1":"9.74"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"9.99","1":"9.99"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"9.65","1":"9.65"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"9.74","1":"9.74"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"9.80","1":"9.80"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"9.87","1":"9.87"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"9.96","1":"9.96"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.68","1":"9.68"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"9.70","1":"9.70"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"9.70","1":"9.70"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"9.30","1":"9.30"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"9.65","1":"9.65"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.65","1":"9.65"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.29","1":"9.29"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"9.25","1":"9.25"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"9.14","1":"9.14"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"9.14","1":"9.14"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"8.84","1":"8.84"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.24","1":"9.24"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.24","1":"9.24"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.84","1":"8.84"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"8.86","1":"8.86"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"8.21","1":"8.21"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"8.33","1":"8.33"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"8.33","1":"8.33"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"8.17","1":"8.17"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"8.17","1":"8.17"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"8.17","1":"8.17"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"8.17","1":"8.17"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"8.17","1":"8.17"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"8.17","1":"8.17"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"8.51","1":"8.51"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"9.32","1":"9.32"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"9.15","1":"9.15"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"9.08","1":"9.08"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"8.77","1":"8.77"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.30","1":"9.30"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.86","1":"8.86"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"8.56","1":"8.56"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"8.56","1":"8.56"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"8.27","1":"8.27"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"8.13","1":"8.13"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"8.21","1":"8.21"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"8.49","1":"8.49"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"8.23","1":"8.23"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.30","1":"8.30"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"8.30","1":"8.30"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"8.07","1":"8.07"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"7.81","1":"7.81"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.80","1":"7.80"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.80","1":"7.80"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"6.03","1":"6.03"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"6.03","1":"6.03"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"6.25","1":"6.25"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"6.25","1":"6.25"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"6.25","1":"6.25"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"6.25","1":"6.25"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"6.25","1":"6.25"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"6.25","1":"6.25"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"6.01","1":"6.01"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"5.50","1":"5.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"5.50","1":"5.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"6.39","1":"6.39"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"6.40","1":"6.40"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.95","1":"6.95"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"7.25","1":"7.25"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"7.24","1":"7.24"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"7.01","1":"7.01"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"7.01","1":"7.01"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"6.75","1":"6.75"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"6.70","1":"6.70"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"6.80","1":"6.80"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"7.38","1":"7.38"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"7.38","1":"7.38"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"7.78","1":"7.78"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"6.86","1":"6.86"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"6.90","1":"6.90"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"6.90","1":"6.90"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"6.70","1":"6.70"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"6.70","1":"6.70"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"6.99","1":"6.99"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.49","1":"7.49"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"8.50","1":"8.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.11","1":"8.11"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"8.01","1":"8.01"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"7.85","1":"7.85"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"7.85","1":"7.85"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"7.85","1":"7.85"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"7.85","1":"7.85"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"8.00","1":"8.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"6.70","1":"6.70"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"6.46","1":"6.46"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"6.50","1":"6.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"6.90","1":"6.90"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"7.10","1":"7.10"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.48","1":"7.48"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.55","1":"7.55"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"7.55","1":"7.55"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"7.55","1":"7.55"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.35","1":"7.35"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"7.16","1":"7.16"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"6.80","1":"6.80"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"6.94","1":"6.94"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"7.38","1":"7.38"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"6.49","1":"6.49"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"7.49","1":"7.49"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"7.49","1":"7.49"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"6.66","1":"6.66"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"7.15","1":"7.15"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"6.52","1":"6.52"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"6.25","1":"6.25"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"7.14","1":"7.14"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"6.80","1":"6.80"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"6.99","1":"6.99"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"6.30","1":"6.30"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"6.17","1":"6.17"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"6.84","1":"6.84"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"6.91","1":"6.91"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"6.91","1":"6.91"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"6.13","1":"6.13"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"6.97","1":"6.97"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"6.70","1":"6.70"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"6.70","1":"6.70"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"7.28","1":"7.28"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"6.49","1":"6.49"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"6.56","1":"6.56"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"6.97","1":"6.97"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"6.78","1":"6.78"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"6.58","1":"6.58"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"6.58","1":"6.58"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"6.58","1":"6.58"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"6.06","1":"6.06"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"6.35","1":"6.35"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"6.25","1":"6.25"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"6.20","1":"6.20"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"6.24","1":"6.24"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"6.14","1":"6.14"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"6.14","1":"6.14"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"5.89","1":"5.89"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"6.10","1":"6.10"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"6.00","1":"6.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"6.25","1":"6.25"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"6.11","1":"6.11"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"6.25","1":"6.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"6.30","1":"6.30"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"6.29","1":"6.29"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"6.01","1":"6.01"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"6.29","1":"6.29"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"6.30","1":"6.30"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"6.84","1":"6.84"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"6.90","1":"6.90"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"6.90","1":"6.90"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"6.65","1":"6.65"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"6.90","1":"6.90"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"6.75","1":"6.75"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"6.65","1":"6.65"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"6.20","1":"6.20"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"6.05","1":"6.05"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"6.27","1":"6.27"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"6.34","1":"6.34"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"6.12","1":"6.12"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"6.35","1":"6.35"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"6.46","1":"6.46"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"6.65","1":"6.65"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.21","1":"7.21"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"7.49","1":"7.49"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"8.20","1":"8.20"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"7.85","1":"7.85"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"7.65","1":"7.65"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"7.70","1":"7.70"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"7.40","1":"7.40"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.28","1":"7.28"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"7.10","1":"7.10"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.20","1":"7.20"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"7.49","1":"7.49"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"6.70","1":"6.70"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"6.67","1":"6.67"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"6.94","1":"6.94"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.90","1":"6.90"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"6.99","1":"6.99"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"6.99","1":"6.99"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"7.01","1":"7.01"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.01","1":"8.01"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"8.19","1":"8.19"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"7.63","1":"7.63"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.88","1":"7.88"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"8.00","1":"8.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"7.81","1":"7.81"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"7.62","1":"7.62"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"7.02","1":"7.02"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"6.71","1":"6.71"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"6.53","1":"6.53"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"6.53","1":"6.53"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.98","1":"6.98"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"7.04","1":"7.04"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"7.13","1":"7.13"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"7.13","1":"7.13"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"7.01","1":"7.01"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.90","1":"6.90"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"6.76","1":"6.76"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"6.95","1":"6.95"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"6.70","1":"6.70"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"7.01","1":"7.01"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"6.56","1":"6.56"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"7.05","1":"7.05"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"6.99","1":"6.99"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"6.93","1":"6.93"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"6.93","1":"6.93"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"6.52","1":"6.52"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"6.95","1":"6.95"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"6.75","1":"6.75"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"6.75","1":"6.75"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"6.65","1":"6.65"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"6.52","1":"6.52"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"6.12","1":"6.12"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"6.64","1":"6.64"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"6.76","1":"6.76"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"6.76","1":"6.76"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.06","1":"7.06"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"7.06","1":"7.06"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"7.44","1":"7.44"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"8.02","1":"8.02"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"8.42","1":"8.42"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"9.42","1":"9.42"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"8.54","1":"8.54"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"8.69","1":"8.69"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"9.15","1":"9.15"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"8.92","1":"8.92"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"8.92","1":"8.92"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"9.23","1":"9.23"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"9.13","1":"9.13"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"9.35","1":"9.35"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"9.00","1":"9.00"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"9.00","1":"9.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"8.70","1":"8.70"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"9.00","1":"9.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"8.75","1":"8.75"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"8.74","1":"8.74"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"8.84","1":"8.84"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"9.84","1":"9.84"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"10.42","1":"10.42"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"9.92","1":"9.92"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"9.71","1":"9.71"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"9.80","1":"9.80"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"9.54","1":"9.54"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"9.20","1":"9.20"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"9.48","1":"9.48"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"9.95","1":"9.95"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.76","1":"10.76"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"10.14","1":"10.14"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"9.60","1":"9.60"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"9.64","1":"9.64"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"9.36","1":"9.36"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"9.37","1":"9.37"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"9.35","1":"9.35"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"9.00","1":"9.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"8.98","1":"8.98"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"9.28","1":"9.28"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"9.38","1":"9.38"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"9.65","1":"9.65"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"9.41","1":"9.41"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"9.20","1":"9.20"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"9.59","1":"9.59"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.08","1":"9.08"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"8.95","1":"8.95"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"8.90","1":"8.90"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"9.24","1":"9.24"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"8.74","1":"8.74"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"8.95","1":"8.95"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"9.19","1":"9.19"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"8.52","1":"8.52"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"8.64","1":"8.64"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"8.21","1":"8.21"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"7.82","1":"7.82"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"7.85","1":"7.85"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"8.23","1":"8.23"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"8.49","1":"8.49"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"8.30","1":"8.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"8.47","1":"8.47"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"8.26","1":"8.26"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"8.40","1":"8.40"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"8.80","1":"8.80"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"8.59","1":"8.59"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"8.98","1":"8.98"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"8.70","1":"8.70"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"8.34","1":"8.34"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"8.40","1":"8.40"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"8.40","1":"8.40"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"8.25","1":"8.25"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"8.00","1":"8.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"8.10","1":"8.10"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"8.20","1":"8.20"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.50","1":"8.50"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"8.75","1":"8.75"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"8.89","1":"8.89"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"9.29","1":"9.29"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"10.29","1":"10.29"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"9.39","1":"9.39"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"10.04","1":"10.04"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"10.00","1":"10.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"9.70","1":"9.70"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"10.01","1":"10.01"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"10.00","1":"10.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"11.55","1":"11.55"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"11.10","1":"11.10"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"10.90","1":"10.90"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"11.36","1":"11.36"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"11.00","1":"11.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"11.30","1":"11.30"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"11.59","1":"11.59"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"11.31","1":"11.31"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"11.35","1":"11.35"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"11.40","1":"11.40"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"11.15","1":"11.15"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"12.15","1":"12.15"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"11.61","1":"11.61"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"11.34","1":"11.34"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"12.10","1":"12.10"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"12.00","1":"12.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"12.58","1":"12.58"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"12.64","1":"12.64"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"13.24","1":"13.24"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.26","1":"12.26"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"13.17","1":"13.17"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"14.15","1":"14.15"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"14.40","1":"14.40"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"14.40","1":"14.40"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"13.83","1":"13.83"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"13.70","1":"13.70"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"14.24","1":"14.24"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"14.30","1":"14.30"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"13.54","1":"13.54"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.60","1":"13.60"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"13.45","1":"13.45"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"13.64","1":"13.64"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"13.38","1":"13.38"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"14.15","1":"14.15"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"14.40","1":"14.40"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"15.31","1":"15.31"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"15.56","1":"15.56"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"16.00","1":"16.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"15.69","1":"15.69"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"15.45","1":"15.45"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"15.40","1":"15.40"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"15.69","1":"15.69"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"14.75","1":"14.75"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"14.44","1":"14.44"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"14.45","1":"14.45"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"15.45","1":"15.45"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"16.45","1":"16.45"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"16.81","1":"16.81"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"16.07","1":"16.07"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"16.22","1":"16.22"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"15.59","1":"15.59"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"15.86","1":"15.86"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"15.57","1":"15.57"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"15.52","1":"15.52"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"15.38","1":"15.38"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"14.60","1":"14.60"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"15.15","1":"15.15"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"14.75","1":"14.75"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"14.70","1":"14.70"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"14.99","1":"14.99"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"14.87","1":"14.87"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"14.58","1":"14.58"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"15.58","1":"15.58"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"15.67","1":"15.67"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"16.67","1":"16.67"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"17.67","1":"17.67"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"18.67","1":"18.67"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"18.84","1":"18.84"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"18.75","1":"18.75"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"18.39","1":"18.39"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"18.11","1":"18.11"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"18.02","1":"18.02"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"19.02","1":"19.02"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"19.26","1":"19.26"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"20.26","1":"20.26"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"21.27","1":"21.27"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"21.42","1":"21.42"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"20.37","1":"20.37"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"21.34","1":"21.34"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"21.19","1":"21.19"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"22.02","1":"22.02"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"22.78","1":"22.78"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"21.80","1":"21.80"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"21.82","1":"21.82"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"22.36","1":"22.36"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"23.47","1":"23.47"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"23.25","1":"23.25"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"22.38","1":"22.38"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"23.26","1":"23.26"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"23.08","1":"23.08"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"22.74","1":"22.74"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"22.20","1":"22.20"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"22.38","1":"22.38"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"21.72","1":"21.72"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"21.62","1":"21.62"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"21.74","1":"21.74"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"21.15","1":"21.15"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"21.47","1":"21.47"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"22.54","1":"22.54"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"23.00","1":"23.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"22.90","1":"22.90"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"22.61","1":"22.61"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"22.16","1":"22.16"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"22.31","1":"22.31"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"21.28","1":"21.28"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"21.73","1":"21.73"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"21.86","1":"21.86"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"22.10","1":"22.10"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"21.73","1":"21.73"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"22.06","1":"22.06"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"23.16","1":"23.16"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"23.43","1":"23.43"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"23.51","1":"23.51"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"24.07","1":"24.07"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"24.01","1":"24.01"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"24.02","1":"24.02"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"23.25","1":"23.25"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"23.01","1":"23.01"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"21.87","1":"21.87"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"20.49","1":"20.49"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"20.36","1":"20.36"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"19.98","1":"19.98"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"19.65","1":"19.65"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"18.65","1":"18.65"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"18.52","1":"18.52"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"18.92","1":"18.92"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"18.94","1":"18.94"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"18.35","1":"18.35"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"20.07","1":"20.07"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"20.05","1":"20.05"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"19.69","1":"19.69"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"19.95","1":"19.95"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"19.75","1":"19.75"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"19.65","1":"19.65"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"19.26","1":"19.26"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"19.25","1":"19.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"19.51","1":"19.51"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"19.33","1":"19.33"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"19.55","1":"19.55"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"19.08","1":"19.08"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"18.55","1":"18.55"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"19.27","1":"19.27"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"19.83","1":"19.83"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"19.75","1":"19.75"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"19.88","1":"19.88"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"20.88","1":"20.88"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"20.85","1":"20.85"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"20.75","1":"20.75"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"20.65","1":"20.65"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"20.50","1":"20.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"20.23","1":"20.23"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"20.51","1":"20.51"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"20.95","1":"20.95"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"21.99","1":"21.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"22.12","1":"22.12"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"21.75","1":"21.75"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"21.33","1":"21.33"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"21.02","1":"21.02"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"21.55","1":"21.55"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"20.80","1":"20.80"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"21.20","1":"21.20"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"21.57","1":"21.57"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"20.53","1":"20.53"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"20.08","1":"20.08"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"19.33","1":"19.33"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"18.77","1":"18.77"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"17.79","1":"17.79"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"17.79","1":"17.79"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"18.50","1":"18.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"19.27","1":"19.27"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"20.19","1":"20.19"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"20.75","1":"20.75"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"21.51","1":"21.51"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"21.93","1":"21.93"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"22.30","1":"22.30"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"23.22","1":"23.22"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"23.10","1":"23.10"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"22.74","1":"22.74"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"22.50","1":"22.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"23.62","1":"23.62"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"24.00","1":"24.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"24.50","1":"24.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"25.72","1":"25.72"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"26.16","1":"26.16"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"24.87","1":"24.87"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"24.61","1":"24.61"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"25.52","1":"25.52"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"24.25","1":"24.25"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"23.04","1":"23.04"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"21.89","1":"21.89"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"20.80","1":"20.80"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"19.88","1":"19.88"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"18.88","1":"18.88"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"17.91","1":"17.91"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"18.00","1":"18.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"18.57","1":"18.57"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"18.50","1":"18.50"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"18.50","1":"18.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"18.90","1":"18.90"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"18.72","1":"18.72"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"18.42","1":"18.42"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"18.45","1":"18.45"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"18.20","1":"18.20"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"17.96","1":"17.96"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"17.60","1":"17.60"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"16.60","1":"16.60"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"15.64","1":"15.64"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"15.49","1":"15.49"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"15.45","1":"15.45"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"15.67","1":"15.67"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"15.84","1":"15.84"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"15.92","1":"15.92"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"16.00","1":"16.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"16.48","1":"16.48"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"16.64","1":"16.64"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"16.34","1":"16.34"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"15.80","1":"15.80"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"15.00","1":"15.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"14.95","1":"14.95"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"15.10","1":"15.10"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"14.82","1":"14.82"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"15.25","1":"15.25"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"15.46","1":"15.46"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"15.48","1":"15.48"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"15.90","1":"15.90"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"15.31","1":"15.31"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"15.41","1":"15.41"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"15.42","1":"15.42"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"15.25","1":"15.25"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"15.25","1":"15.25"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"16.09","1":"16.09"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"16.51","1":"16.51"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"16.75","1":"16.75"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"16.03","1":"16.03"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"15.58","1":"15.58"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"15.56","1":"15.56"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"15.65","1":"15.65"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"16.65","1":"16.65"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"17.22","1":"17.22"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.13","1":"17.13"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"17.10","1":"17.10"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"16.19","1":"16.19"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"16.62","1":"16.62"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"17.62","1":"17.62"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"18.46","1":"18.46"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"18.67","1":"18.67"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"18.46","1":"18.46"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"19.23","1":"19.23"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"19.11","1":"19.11"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"19.31","1":"19.31"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"18.99","1":"18.99"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"19.24","1":"19.24"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"18.75","1":"18.75"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"18.70","1":"18.70"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"18.63","1":"18.63"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"20.36","1":"20.36"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"19.76","1":"19.76"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"20.24","1":"20.24"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"20.92","1":"20.92"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.96","1":"21.96"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"23.05","1":"23.05"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"24.20","1":"24.20"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"25.41","1":"25.41"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"24.14","1":"24.14"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"23.96","1":"23.96"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"23.01","1":"23.01"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"23.71","1":"23.71"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"24.89","1":"24.89"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"26.13","1":"26.13"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"27.07","1":"27.07"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"26.63","1":"26.63"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"25.30","1":"25.30"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"26.40","1":"26.40"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"26.04","1":"26.04"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"25.70","1":"25.70"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"26.44","1":"26.44"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"26.50","1":"26.50"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"26.21","1":"26.21"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"26.50","1":"26.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"25.18","1":"25.18"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"24.21","1":"24.21"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"23.00","1":"23.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"22.62","1":"22.62"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"22.04","1":"22.04"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"21.94","1":"21.94"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"21.95","1":"21.95"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"21.34","1":"21.34"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"22.40","1":"22.40"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"21.48","1":"21.48"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"20.90","1":"20.90"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"21.40","1":"21.40"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"20.87","1":"20.87"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"21.07","1":"21.07"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"20.95","1":"20.95"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"21.15","1":"21.15"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"20.78","1":"20.78"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"20.62","1":"20.62"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"21.00","1":"21.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"20.50","1":"20.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"20.60","1":"20.60"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"21.00","1":"21.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"20.70","1":"20.70"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"21.30","1":"21.30"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"20.85","1":"20.85"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"20.50","1":"20.50"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"21.52","1":"21.52"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"22.59","1":"22.59"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"23.71","1":"23.71"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"24.25","1":"24.25"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"23.25","1":"23.25"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"22.28","1":"22.28"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"22.96","1":"22.96"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"22.83","1":"22.83"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"22.83","1":"22.83"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"22.20","1":"22.20"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"23.10","1":"23.10"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"22.07","1":"22.07"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"21.48","1":"21.48"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"21.75","1":"21.75"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"21.16","1":"21.16"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"20.60","1":"20.60"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"20.35","1":"20.35"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"20.15","1":"20.15"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"20.50","1":"20.50"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"20.03","1":"20.03"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"21.03","1":"21.03"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"22.08","1":"22.08"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"23.18","1":"23.18"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"22.99","1":"22.99"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"22.84","1":"22.84"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"22.50","1":"22.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"23.53","1":"23.53"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"23.53","1":"23.53"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"23.09","1":"23.09"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"23.01","1":"23.01"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"23.68","1":"23.68"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"24.86","1":"24.86"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"26.10","1":"26.10"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"27.33","1":"27.33"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"27.25","1":"27.25"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"26.47","1":"26.47"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"26.98","1":"26.98"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"26.55","1":"26.55"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"25.44","1":"25.44"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"26.10","1":"26.10"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"24.81","1":"24.81"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"23.95","1":"23.95"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"25.14","1":"25.14"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"27.30","1":"27.30"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"28.66","1":"28.66"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"29.98","1":"29.98"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"29.99","1":"29.99"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"31.48","1":"31.48"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"33.05","1":"33.05"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"34.70","1":"34.70"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"34.03","1":"34.03"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"33.39","1":"33.39"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"34.74","1":"34.74"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"33.67","1":"33.67"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"33.87","1":"33.87"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"32.91","1":"32.91"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"34.11","1":"34.11"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"35.81","1":"35.81"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"34.45","1":"34.45"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"34.01","1":"34.01"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"34.12","1":"34.12"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"33.40","1":"33.40"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"34.34","1":"34.34"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"36.05","1":"36.05"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"37.84","1":"37.84"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"37.10","1":"37.10"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"38.05","1":"38.05"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"39.59","1":"39.59"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"38.57","1":"38.57"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"38.26","1":"38.26"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"40.14","1":"40.14"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"40.35","1":"40.35"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"41.14","1":"41.14"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"40.51","1":"40.51"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"40.43","1":"40.43"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"39.05","1":"39.05"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"39.05","1":"39.05"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"38.72","1":"38.72"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"36.79","1":"36.79"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"35.64","1":"35.64"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"34.31","1":"34.31"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"34.86","1":"34.86"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"34.60","1":"34.60"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"32.94","1":"32.94"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"33.25","1":"33.25"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"33.54","1":"33.54"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"33.11","1":"33.11"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"32.98","1":"32.98"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"31.66","1":"31.66"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"30.16","1":"30.16"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"31.31","1":"31.31"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"32.62","1":"32.62"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"32.15","1":"32.15"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"33.63","1":"33.63"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"35.31","1":"35.31"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"34.58","1":"34.58"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"36.27","1":"36.27"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"38.08","1":"38.08"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"38.24","1":"38.24"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"37.54","1":"37.54"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"39.09","1":"39.09"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"37.35","1":"37.35"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"37.26","1":"37.26"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"35.56","1":"35.56"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"37.33","1":"37.33"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"37.26","1":"37.26"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"37.08","1":"37.08"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"38.90","1":"38.90"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"38.28","1":"38.28"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"39.39","1":"39.39"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"37.43","1":"37.43"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"35.59","1":"35.59"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"33.88","1":"33.88"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"33.24","1":"33.24"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"33.38","1":"33.38"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"33.70","1":"33.70"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"33.03","1":"33.03"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"34.16","1":"34.16"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"35.86","1":"35.86"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"37.24","1":"37.24"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"39.10","1":"39.10"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"41.05","1":"41.05"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"43.10","1":"43.10"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"45.23","1":"45.23"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"44.55","1":"44.55"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"46.77","1":"46.77"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"49.10","1":"49.10"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"50.39","1":"50.39"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"47.88","1":"47.88"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"45.49","1":"45.49"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"47.76","1":"47.76"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"47.04","1":"47.04"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"48.09","1":"48.09"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"47.51","1":"47.51"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"49.88","1":"49.88"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"48.94","1":"48.94"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"49.50","1":"49.50"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"48.88","1":"48.88"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"46.87","1":"46.87"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"46.85","1":"46.85"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"46.12","1":"46.12"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"45.16","1":"45.16"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"47.41","1":"47.41"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"49.78","1":"49.78"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"49.24","1":"49.24"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"47.27","1":"47.27"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"48.25","1":"48.25"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"47.69","1":"47.69"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"47.90","1":"47.90"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"47.48","1":"47.48"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"47.05","1":"47.05"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"47.08","1":"47.08"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"49.30","1":"49.30"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"49.44","1":"49.44"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"48.91","1":"48.91"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"48.35","1":"48.35"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"48.03","1":"48.03"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"48.36","1":"48.36"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"48.77","1":"48.77"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"49.05","1":"49.05"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"49.03","1":"49.03"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"48.66","1":"48.66"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"49.08","1":"49.08"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"47.68","1":"47.68"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"47.39","1":"47.39"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"47.36","1":"47.36"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"47.38","1":"47.38"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"47.36","1":"47.36"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"47.38","1":"47.38"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"47.51","1":"47.51"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"47.40","1":"47.40"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"47.40","1":"47.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"47.02","1":"47.02"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"47.21","1":"47.21"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"47.61","1":"47.61"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.68","1":"47.68"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.66","1":"47.66"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"47.35","1":"47.35"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"48.10","1":"48.10"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"47.69","1":"47.69"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"47.63","1":"47.63"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"50.01","1":"50.01"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"52.51","1":"52.51"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"55.13","1":"55.13"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"55.21","1":"55.21"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"54.81","1":"54.81"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"55.08","1":"55.08"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"56.01","1":"56.01"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"55.24","1":"55.24"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"54.25","1":"54.25"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"53.63","1":"53.63"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"52.68","1":"52.68"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"50.08","1":"50.08"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"48.22","1":"48.22"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"48.56","1":"48.56"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"46.99","1":"46.99"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"49.33","1":"49.33"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"50.61","1":"50.61"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"49.19","1":"49.19"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"47.24","1":"47.24"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"46.45","1":"46.45"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"48.51","1":"48.51"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"48.35","1":"48.35"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"48.32","1":"48.32"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"47.54","1":"47.54"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"48.39","1":"48.39"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"47.53","1":"47.53"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"48.15","1":"48.15"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"48.16","1":"48.16"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"47.65","1":"47.65"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"45.27","1":"45.27"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"45.49","1":"45.49"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"45.58","1":"45.58"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"45.25","1":"45.25"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"44.12","1":"44.12"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"44.48","1":"44.48"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"44.60","1":"44.60"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"45.29","1":"45.29"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"45.50","1":"45.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"44.51","1":"44.51"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"42.43","1":"42.43"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"41.00","1":"41.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"40.76","1":"40.76"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"41.86","1":"41.86"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"41.50","1":"41.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"41.98","1":"41.98"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"40.08","1":"40.08"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"38.89","1":"38.89"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"39.24","1":"39.24"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"38.51","1":"38.51"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"38.40","1":"38.40"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"36.49","1":"36.49"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"35.43","1":"35.43"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"33.66","1":"33.66"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"35.34","1":"35.34"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"35.15","1":"35.15"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"35.47","1":"35.47"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"37.24","1":"37.24"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"39.10","1":"39.10"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"41.05","1":"41.05"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"40.30","1":"40.30"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"40.15","1":"40.15"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"41.28","1":"41.28"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"43.34","1":"43.34"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"44.89","1":"44.89"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"43.50","1":"43.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"43.88","1":"43.88"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"43.50","1":"43.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"43.20","1":"43.20"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"42.03","1":"42.03"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"43.52","1":"43.52"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"43.02","1":"43.02"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"45.17","1":"45.17"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"47.42","1":"47.42"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"49.79","1":"49.79"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"47.70","1":"47.70"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"46.23","1":"46.23"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"48.24","1":"48.24"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"50.65","1":"50.65"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"52.96","1":"52.96"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"55.60","1":"55.60"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"58.38","1":"58.38"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"60.99","1":"60.99"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"64.03","1":"64.03"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"67.23","1":"67.23"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"70.59","1":"70.59"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"71.57","1":"71.57"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"70.12","1":"70.12"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"73.62","1":"73.62"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"76.64","1":"76.64"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"72.81","1":"72.81"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"69.17","1":"69.17"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"65.95","1":"65.95"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"69.24","1":"69.24"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"72.70","1":"72.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"76.33","1":"76.33"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"77.82","1":"77.82"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"74.18","1":"74.18"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"73.51","1":"73.51"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"72.36","1":"72.36"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"70.90","1":"70.90"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"68.56","1":"68.56"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"68.06","1":"68.06"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"67.30","1":"67.30"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"70.66","1":"70.66"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"74.19","1":"74.19"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"76.93","1":"76.93"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"74.88","1":"74.88"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"73.92","1":"73.92"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"71.28","1":"71.28"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"70.80","1":"70.80"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"68.75","1":"68.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"72.18","1":"72.18"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"74.48","1":"74.48"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"72.39","1":"72.39"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"69.53","1":"69.53"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"69.21","1":"69.21"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"71.23","1":"71.23"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"70.42","1":"70.42"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"69.75","1":"69.75"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"69.93","1":"69.93"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"69.68","1":"69.68"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"70.13","1":"70.13"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"70.17","1":"70.17"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"73.67","1":"73.67"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"74.85","1":"74.85"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"78.59","1":"78.59"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"82.51","1":"82.51"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"86.63","1":"86.63"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"90.96","1":"90.96"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"95.50","1":"95.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"100.27","1":"100.27"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"104.84","1":"104.84"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"99.70","1":"99.70"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"101.07","1":"101.07"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"98.91","1":"98.91"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"95.70","1":"95.70"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"96.50","1":"96.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"96.66","1":"96.66"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"101.49","1":"101.49"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"106.56","1":"106.56"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"111.88","1":"111.88"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"107.95","1":"107.95"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"105.03","1":"105.03"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"107.64","1":"107.64"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"113.02","1":"113.02"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"118.67","1":"118.67"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"114.28","1":"114.28"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"111.04","1":"111.04"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"105.98","1":"105.98"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"101.01","1":"101.01"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"95.96","1":"95.96"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"100.68","1":"100.68"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"103.60","1":"103.60"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"108.27","1":"108.27"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"113.68","1":"113.68"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"119.36","1":"119.36"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"120.82","1":"120.82"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"116.78","1":"116.78"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"122.61","1":"122.61"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"118.24","1":"118.24"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"112.48","1":"112.48"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"115.46","1":"115.46"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"117.12","1":"117.12"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"122.97","1":"122.97"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"121.84","1":"121.84"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"116.82","1":"116.82"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"113.13","1":"113.13"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"118.78","1":"118.78"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"124.71","1":"124.71"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"130.85","1":"130.85"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"128.25","1":"128.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"127.91","1":"127.91"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"132.33","1":"132.33"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"138.94","1":"138.94"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"145.88","1":"145.88"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"149.00","1":"149.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"142.43","1":"142.43"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"144.12","1":"144.12"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"151.32","1":"151.32"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"158.88","1":"158.88"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"151.39","1":"151.39"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"151.38","1":"151.38"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"158.94","1":"158.94"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"160.17","1":"160.17"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"153.18","1":"153.18"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"153.14","1":"153.14"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"151.80","1":"151.80"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"150.30","1":"150.30"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"144.25","1":"144.25"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"140.66","1":"140.66"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"139.40","1":"139.40"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"139.47","1":"139.47"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"146.44","1":"146.44"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"153.76","1":"153.76"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"161.44","1":"161.44"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"169.51","1":"169.51"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"175.44","1":"175.44"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"184.21","1":"184.21"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"193.42","1":"193.42"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"203.09","1":"203.09"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"213.24","1":"213.24"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"223.90","1":"223.90"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"235.09","1":"235.09"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"246.84","1":"246.84"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"259.18","1":"259.18"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"272.13","1":"272.13"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"285.73","1":"285.73"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"300.01","1":"300.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"315.01","1":"315.01"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"330.76","1":"330.76"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"347.29","1":"347.29"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"364.65","1":"364.65"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"382.88","1":"382.88"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"402.02","1":"402.02"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"381.92","1":"381.92"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"362.83","1":"362.83"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"344.69","1":"344.69"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"327.46","1":"327.46"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"311.09","1":"311.09"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"296.89","1":"296.89"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"311.73","1":"311.73"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"327.31","1":"327.31"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"343.67","1":"343.67"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"326.49","1":"326.49"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"331.51","1":"331.51"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"326.74","1":"326.74"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"324.87","1":"324.87"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"311.10","1":"311.10"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"296.89","1":"296.89"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"293.10","1":"293.10"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"288.72","1":"288.72"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"280.50","1":"280.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"267.48","1":"267.48"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"277.56","1":"277.56"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"291.43","1":"291.43"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"305.03","1":"305.03"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"297.48","1":"297.48"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"307.11","1":"307.11"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"308.03","1":"308.03"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"305.88","1":"305.88"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"312.93","1":"312.93"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"322.33","1":"322.33"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"323.39","1":"323.39"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"326.10","1":"326.10"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"342.40","1":"342.40"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"357.24","1":"357.24"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"375.10","1":"375.10"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"393.49","1":"393.49"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"399.96","1":"399.96"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"419.95","1":"419.95"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"398.96","1":"398.96"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"418.90","1":"418.90"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"439.67","1":"439.67"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"430.38","1":"430.38"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"409.08","1":"409.08"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"388.63","1":"388.63"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"369.20","1":"369.20"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"352.72","1":"352.72"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"370.35","1":"370.35"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"388.86","1":"388.86"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"408.25","1":"408.25"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"388.32","1":"388.32"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"405.94","1":"405.94"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"425.96","1":"425.96"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"408.34","1":"408.34"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"394.50","1":"394.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"407.27","1":"407.27"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"391.33","1":"391.33"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"388.60","1":"388.60"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"407.71","1":"407.71"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"389.35","1":"389.35"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"398.07","1":"398.07"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"397.56","1":"397.56"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"417.43","1":"417.43"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"396.56","1":"396.56"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"378.74","1":"378.74"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"386.30","1":"386.30"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"379.31","1":"379.31"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"395.04","1":"395.04"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"388.53","1":"388.53"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"390.76","1":"390.76"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"398.62","1":"398.62"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"389.66","1":"389.66"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"391.83","1":"391.83"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"389.97","1":"389.97"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"383.35","1":"383.35"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"384.84","1":"384.84"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"371.69","1":"371.69"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"372.28","1":"372.28"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"369.14","1":"369.14"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"361.04","1":"361.04"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"352.69","1":"352.69"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"355.18","1":"355.18"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"365.16","1":"365.16"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"383.41","1":"383.41"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"382.56","1":"382.56"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"365.36","1":"365.36"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"357.94","1":"357.94"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"359.99","1":"359.99"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"361.57","1":"361.57"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"377.11","1":"377.11"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"380.05","1":"380.05"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"381.22","1":"381.22"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"380.90","1":"380.90"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"382.43","1":"382.43"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"377.86","1":"377.86"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"372.43","1":"372.43"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"379.29","1":"379.29"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"367.17","1":"367.17"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"371.56","1":"371.56"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"366.32","1":"366.32"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"375.61","1":"375.61"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"370.48","1":"370.48"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"368.91","1":"368.91"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"367.72","1":"367.72"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"369.53","1":"369.53"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"365.83","1":"365.83"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"366.67","1":"366.67"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"363.74","1":"363.74"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"360.95","1":"360.95"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"360.48","1":"360.48"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"360.03","1":"360.03"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"357.93","1":"357.93"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"351.85","1":"351.85"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"347.79","1":"347.79"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"347.44","1":"347.44"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"355.98","1":"355.98"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"353.60","1":"353.60"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"350.80","1":"350.80"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"352.97","1":"352.97"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"352.99","1":"352.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"352.03","1":"352.03"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"351.08","1":"351.08"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"348.95","1":"348.95"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"344.24","1":"344.24"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"343.00","1":"343.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"342.92","1":"342.92"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"336.86","1":"336.86"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"327.48","1":"327.48"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"343.85","1":"343.85"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"347.64","1":"347.64"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"342.84","1":"342.84"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"344.94","1":"344.94"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"344.61","1":"344.61"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"341.10","1":"341.10"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"345.60","1":"345.60"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"340.47","1":"340.47"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"340.28","1":"340.28"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"339.38","1":"339.38"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"337.13","1":"337.13"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"337.51","1":"337.51"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"346.84","1":"346.84"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"355.62","1":"355.62"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"370.92","1":"370.92"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"372.63","1":"372.63"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"373.85","1":"373.85"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"375.96","1":"375.96"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"394.75","1":"394.75"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"414.48","1":"414.48"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"414.35","1":"414.35"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"425.62","1":"425.62"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"417.88","1":"417.88"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"398.20","1":"398.20"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"391.08","1":"391.08"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"387.85","1":"387.85"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"401.54","1":"401.54"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"405.89","1":"405.89"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"426.18","1":"426.18"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"446.64","1":"446.64"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"447.44","1":"447.44"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"468.06","1":"468.06"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"470.77","1":"470.77"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"448.29","1":"448.29"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"457.67","1":"457.67"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"479.01","1":"479.01"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"495.85","1":"495.85"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"492.07","1":"492.07"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"470.03","1":"470.03"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"480.14","1":"480.14"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"475.38","1":"475.38"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"471.48","1":"471.48"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"481.84","1":"481.84"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"472.53","1":"472.53"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"473.66","1":"473.66"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"473.34","1":"473.34"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"479.16","1":"479.16"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"480.47","1":"480.47"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"475.65","1":"475.65"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"475.30","1":"475.30"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"499.06","1":"499.06"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"519.72","1":"519.72"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"508.74","1":"508.74"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"527.35","1":"527.35"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"518.53","1":"518.53"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"527.28","1":"527.28"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"529.36","1":"529.36"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"514.11","1":"514.11"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"525.81","1":"525.81"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"522.59","1":"522.59"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"518.42","1":"518.42"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"544.34","1":"544.34"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"541.83","1":"541.83"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"537.64","1":"537.64"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"536.39","1":"536.39"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"548.33","1":"548.33"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"561.85","1":"561.85"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"589.94","1":"589.94"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"619.43","1":"619.43"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"650.40","1":"650.40"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"682.92","1":"682.92"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"717.06","1":"717.06"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"695.85","1":"695.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"685.53","1":"685.53"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"714.17","1":"714.17"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"714.75","1":"714.75"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"710.41","1":"710.41"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"675.32","1":"675.32"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"641.56","1":"641.56"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"673.34","1":"673.34"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"655.64","1":"655.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"660.04","1":"660.04"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"662.06","1":"662.06"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"665.51","1":"665.51"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"653.65","1":"653.65"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"658.68","1":"658.68"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"656.17","1":"656.17"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"652.58","1":"652.58"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"684.40","1":"684.40"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"672.78","1":"672.78"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"671.84","1":"671.84"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"666.88","1":"666.88"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"672.89","1":"672.89"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"660.86","1":"660.86"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"650.98","1":"650.98"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"640.95","1":"640.95"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"667.90","1":"667.90"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"690.79","1":"690.79"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"714.81","1":"714.81"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"706.44","1":"706.44"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"682.04","1":"682.04"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"662.54","1":"662.54"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"631.49","1":"631.49"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"603.84","1":"603.84"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"576.42","1":"576.42"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"605.24","1":"605.24"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"635.50","1":"635.50"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"632.94","1":"632.94"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"664.58","1":"664.58"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"697.80","1":"697.80"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"697.86","1":"697.86"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"698.03","1":"698.03"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"688.70","1":"688.70"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"673.95","1":"673.95"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"665.30","1":"665.30"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"670.88","1":"670.88"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"685.43","1":"685.43"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"676.09","1":"676.09"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"670.31","1":"670.31"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"670.46","1":"670.46"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"666.48","1":"666.48"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"652.32","1":"652.32"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"668.04","1":"668.04"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"656.43","1":"656.43"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"655.93","1":"655.93"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"657.38","1":"657.38"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"662.96","1":"662.96"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"644.65","1":"644.65"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"648.04","1":"648.04"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"653.28","1":"653.28"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"657.46","1":"657.46"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"670.21","1":"670.21"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"669.16","1":"669.16"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"681.30","1":"681.30"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"690.12","1":"690.12"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"679.60","1":"679.60"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"668.35","1":"668.35"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"658.75","1":"658.75"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"658.89","1":"658.89"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"660.92","1":"660.92"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"654.14","1":"654.14"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"657.41","1":"657.41"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"662.49","1":"662.49"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"674.02","1":"674.02"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"666.77","1":"666.77"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"669.06","1":"669.06"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"690.82","1":"690.82"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"725.36","1":"725.36"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"757.30","1":"757.30"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"762.82","1":"762.82"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"800.96","1":"800.96"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"841.00","1":"841.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"827.51","1":"827.51"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"806.08","1":"806.08"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"804.28","1":"804.28"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"844.49","1":"844.49"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"886.71","1":"886.71"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"931.04","1":"931.04"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"977.59","1":"977.59"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"1026.46","1":"1026.46"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"1077.78","1":"1077.78"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"1131.63","1":"1131.63"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"1113.83","1":"1113.83"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"1091.57","1":"1091.57"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"1090.23","1":"1090.23"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"1068.04","1":"1068.04"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"1052.11","1":"1052.11"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"1067.12","1":"1067.12"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"1022.36","1":"1022.36"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"1020.17","1":"1020.17"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"1071.17","1":"1071.17"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"1090.73","1":"1090.73"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"1076.93","1":"1076.93"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"1076.05","1":"1076.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"1054.81","1":"1054.81"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"1047.57","1":"1047.57"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"998.79","1":"998.79"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"949.13","1":"949.13"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"929.77","1":"929.77"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"904.60","1":"904.60"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"900.32","1":"900.32"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"922.75","1":"922.75"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"956.41","1":"956.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"933.45","1":"933.45"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"909.70","1":"909.70"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"864.31","1":"864.31"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"855.17","1":"855.17"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"858.46","1":"858.46"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"901.38","1":"901.38"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"873.93","1":"873.93"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"883.30","1":"883.30"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"867.11","1":"867.11"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"847.72","1":"847.72"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"817.98","1":"817.98"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"806.19","1":"806.19"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"807.43","1":"807.43"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"768.98","1":"768.98"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"782.18","1":"782.18"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"779.23","1":"779.23"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"763.21","1":"763.21"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"760.23","1":"760.23"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"795.63","1":"795.63"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"835.39","1":"835.39"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"877.15","1":"877.15"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"919.91","1":"919.91"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"942.88","1":"942.88"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"915.67","1":"915.67"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"870.60","1":"870.60"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"871.86","1":"871.86"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"861.62","1":"861.62"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"822.01","1":"822.01"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"860.76","1":"860.76"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"893.34","1":"893.34"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"875.14","1":"875.14"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"869.89","1":"869.89"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"883.53","1":"883.53"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"894.39","1":"894.39"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"879.79","1":"879.79"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"874.26","1":"874.26"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"871.30","1":"871.30"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"872.61","1":"872.61"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"891.22","1":"891.22"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"865.94","1":"865.94"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"842.76","1":"842.76"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"882.06","1":"882.06"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"900.10","1":"900.10"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"920.60","1":"920.60"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"922.50","1":"922.50"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"899.56","1":"899.56"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"873.85","1":"873.85"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"888.19","1":"888.19"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"872.58","1":"872.58"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"851.01","1":"851.01"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"829.34","1":"829.34"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"832.98","1":"832.98"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"810.43","1":"810.43"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"815.84","1":"815.84"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"855.65","1":"855.65"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"842.10","1":"842.10"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"842.06","1":"842.06"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"867.60","1":"867.60"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"848.80","1":"848.80"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"840.99","1":"840.99"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"834.14","1":"834.14"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"831.47","1":"831.47"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"821.59","1":"821.59"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"818.19","1":"818.19"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"823.06","1":"823.06"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"820.61","1":"820.61"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"818.22","1":"818.22"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"817.18","1":"817.18"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"813.58","1":"813.58"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"805.99","1":"805.99"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"800.10","1":"800.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"777.10","1":"777.10"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"759.95","1":"759.95"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"773.93","1":"773.93"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"812.62","1":"812.62"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"844.37","1":"844.37"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"830.69","1":"830.69"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"821.30","1":"821.30"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"780.81","1":"780.81"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"757.43","1":"757.43"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"746.25","1":"746.25"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"752.00","1":"752.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"742.42","1":"742.42"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"722.50","1":"722.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"686.38","1":"686.38"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"664.61","1":"664.61"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"680.36","1":"680.36"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"650.59","1":"650.59"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"650.11","1":"650.11"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"623.12","1":"623.12"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"633.69","1":"633.69"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"619.15","1":"619.15"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"596.32","1":"596.32"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"604.51","1":"604.51"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"634.72","1":"634.72"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"602.99","1":"602.99"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"583.82","1":"583.82"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"558.68","1":"558.68"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"568.37","1":"568.37"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"587.38","1":"587.38"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"616.74","1":"616.74"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"647.57","1":"647.57"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"671.73","1":"671.73"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"687.96","1":"687.96"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"695.88","1":"695.88"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"699.27","1":"699.27"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"691.77","1":"691.77"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"680.93","1":"680.93"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"681.22","1":"681.22"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"687.35","1":"687.35"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"682.91","1":"682.91"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"685.15","1":"685.15"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"687.38","1":"687.38"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"679.05","1":"679.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"666.63","1":"666.63"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"649.81","1":"649.81"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"662.38","1":"662.38"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"661.86","1":"661.86"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"642.06","1":"642.06"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"611.29","1":"611.29"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"602.70","1":"602.70"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"590.67","1":"590.67"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"570.17","1":"570.17"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"541.67","1":"541.67"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"514.59","1":"514.59"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"537.75","1":"537.75"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"520.06","1":"520.06"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"522.10","1":"522.10"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"525.00","1":"525.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"510.74","1":"510.74"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"504.68","1":"504.68"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"515.56","1":"515.56"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"541.06","1":"541.06"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"527.36","1":"527.36"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"514.26","1":"514.26"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"509.02","1":"509.02"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"505.25","1":"505.25"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"500.48","1":"500.48"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"514.14","1":"514.14"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"539.58","1":"539.58"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"546.66","1":"546.66"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"540.23","1":"540.23"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"538.11","1":"538.11"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"523.14","1":"523.14"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"501.00","1":"501.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"509.33","1":"509.33"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"504.74","1":"504.74"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"500.53","1":"500.53"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"490.98","1":"490.98"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"497.13","1":"497.13"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"498.66","1":"498.66"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"492.59","1":"492.59"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"475.57","1":"475.57"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"452.80","1":"452.80"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"441.84","1":"441.84"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"463.93","1":"463.93"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"441.89","1":"441.89"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"420.89","1":"420.89"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"429.91","1":"429.91"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"406.26","1":"406.26"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"402.08","1":"402.08"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"421.15","1":"421.15"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"407.09","1":"407.09"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"399.93","1":"399.93"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"419.92","1":"419.92"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"417.67","1":"417.67"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"408.19","1":"408.19"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"428.59","1":"428.59"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"450.01","1":"450.01"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"472.51","1":"472.51"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"469.86","1":"469.86"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"487.75","1":"487.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"500.27","1":"500.27"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"525.28","1":"525.28"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"536.37","1":"536.37"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"547.06","1":"547.06"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"564.40","1":"564.40"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"571.27","1":"571.27"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"580.71","1":"580.71"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"592.31","1":"592.31"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"569.48","1":"569.48"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"585.65","1":"585.65"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"576.61","1":"576.61"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"569.58","1":"569.58"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"570.43","1":"570.43"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"585.46","1":"585.46"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"583.52","1":"583.52"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"578.24","1":"578.24"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"578.38","1":"578.38"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"570.88","1":"570.88"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"572.02","1":"572.02"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"566.32","1":"566.32"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"569.43","1":"569.43"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"576.65","1":"576.65"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"580.27","1":"580.27"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"586.14","1":"586.14"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"615.44","1":"615.44"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"646.21","1":"646.21"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"615.16","1":"615.16"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"585.08","1":"585.08"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"555.83","1":"555.83"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"552.19","1":"552.19"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"573.73","1":"573.73"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"545.63","1":"545.63"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"548.21","1":"548.21"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"539.10","1":"539.10"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"512.50","1":"512.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"513.62","1":"513.62"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"534.71","1":"534.71"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"555.24","1":"555.24"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"545.10","1":"545.10"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"540.60","1":"540.60"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"555.83","1":"555.83"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"552.08","1":"552.08"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"548.69","1":"548.69"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"552.67","1":"552.67"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"555.28","1":"555.28"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"555.97","1":"555.97"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"567.66","1":"567.66"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"575.55","1":"575.55"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"575.50","1":"575.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"595.48","1":"595.48"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"579.10","1":"579.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"564.22","1":"564.22"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"549.47","1":"549.47"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"559.63","1":"559.63"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"563.86","1":"563.86"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"567.92","1":"567.92"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"577.28","1":"577.28"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"584.36","1":"584.36"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"590.04","1":"590.04"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"584.74","1":"584.74"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"584.24","1":"584.24"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"578.86","1":"578.86"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"607.80","1":"607.80"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"605.57","1":"605.57"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"635.84","1":"635.84"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"667.63","1":"667.63"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"692.94","1":"692.94"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"682.66","1":"682.66"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"694.01","1":"694.01"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"728.71","1":"728.71"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"702.88","1":"702.88"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"681.65","1":"681.65"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"701.46","1":"701.46"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"690.40","1":"690.40"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"685.63","1":"685.63"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"692.84","1":"692.84"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"695.07","1":"695.07"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"689.92","1":"689.92"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"701.33","1":"701.33"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"736.39","1":"736.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"773.20","1":"773.20"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"811.86","1":"811.86"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"801.78","1":"801.78"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"788.79","1":"788.79"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"800.66","1":"800.66"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"805.11","1":"805.11"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"803.24","1":"803.24"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"791.91","1":"791.91"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"792.95","1":"792.95"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"798.81","1":"798.81"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"797.73","1":"797.73"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"792.80","1":"792.80"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"796.88","1":"796.88"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"789.05","1":"789.05"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"786.95","1":"786.95"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"804.27","1":"804.27"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"844.48","1":"844.48"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"822.67","1":"822.67"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"863.80","1":"863.80"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"863.27","1":"863.27"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"853.83","1":"853.83"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"840.68","1":"840.68"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"840.87","1":"840.87"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"837.68","1":"837.68"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"834.67","1":"834.67"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"840.20","1":"840.20"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"882.21","1":"882.21"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"895.42","1":"895.42"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"879.93","1":"879.93"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"890.05","1":"890.05"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"898.53","1":"898.53"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"903.16","1":"903.16"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"887.98","1":"887.98"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"855.11","1":"855.11"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"884.97","1":"884.97"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"840.91","1":"840.91"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"853.20","1":"853.20"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"860.22","1":"860.22"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"843.80","1":"843.80"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"838.00","1":"838.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"832.77","1":"832.77"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"822.06","1":"822.06"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"783.30","1":"783.30"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"770.90","1":"770.90"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"775.88","1":"775.88"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"762.22","1":"762.22"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"738.12","1":"738.12"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"714.49","1":"714.49"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"749.96","1":"749.96"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"758.17","1":"758.17"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"777.74","1":"777.74"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"760.81","1":"760.81"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"758.27","1":"758.27"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"765.20","1":"765.20"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"727.04","1":"727.04"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"709.13","1":"709.13"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"707.16","1":"707.16"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"700.19","1":"700.19"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"695.27","1":"695.27"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"687.94","1":"687.94"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"708.04","1":"708.04"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"723.20","1":"723.20"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"712.32","1":"712.32"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"706.00","1":"706.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"700.02","1":"700.02"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"709.13","1":"709.13"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"713.02","1":"713.02"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"721.26","1":"721.26"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"710.73","1":"710.73"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"707.13","1":"707.13"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"700.70","1":"700.70"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"699.01","1":"699.01"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"687.57","1":"687.57"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"665.00","1":"665.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"644.80","1":"644.80"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"657.85","1":"657.85"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"647.00","1":"647.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"679.35","1":"679.35"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"674.62","1":"674.62"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"651.39","1":"651.39"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"634.64","1":"634.64"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"604.40","1":"604.40"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"629.13","1":"629.13"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"656.79","1":"656.79"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"682.25","1":"682.25"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"706.69","1":"706.69"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"694.49","1":"694.49"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"679.67","1":"679.67"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"645.69","1":"645.69"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"639.06","1":"639.06"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"639.13","1":"639.13"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"608.11","1":"608.11"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"634.29","1":"634.29"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"641.15","1":"641.15"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"653.52","1":"653.52"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"669.06","1":"669.06"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"661.03","1":"661.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"670.44","1":"670.44"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"683.36","1":"683.36"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"689.60","1":"689.60"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"670.79","1":"670.79"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"672.09","1":"672.09"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"680.11","1":"680.11"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"686.43","1":"686.43"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"713.69","1":"713.69"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"738.66","1":"738.66"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"724.50","1":"724.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"728.88","1":"728.88"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"725.72","1":"725.72"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"725.21","1":"725.21"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"723.92","1":"723.92"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"719.34","1":"719.34"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"717.97","1":"717.97"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"718.65","1":"718.65"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"709.93","1":"709.93"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"718.65","1":"718.65"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"709.00","1":"709.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"698.94","1":"698.94"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"697.09","1":"697.09"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"710.31","1":"710.31"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"715.78","1":"715.78"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"721.78","1":"721.78"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"719.65","1":"719.65"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"714.00","1":"714.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"707.45","1":"707.45"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"707.00","1":"707.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"695.98","1":"695.98"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"712.60","1":"712.60"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"701.33","1":"701.33"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"686.74","1":"686.74"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"674.67","1":"674.67"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"689.81","1":"689.81"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"703.10","1":"703.10"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"704.64","1":"704.64"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"702.62","1":"702.62"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"698.06","1":"698.06"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"663.16","1":"663.16"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"671.68","1":"671.68"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"700.17","1":"700.17"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"679.72","1":"679.72"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"668.14","1":"668.14"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"654.59","1":"654.59"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"660.45","1":"660.45"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"678.01","1":"678.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"683.30","1":"683.30"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"676.66","1":"676.66"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"675.21","1":"675.21"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"663.59","1":"663.59"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"638.64","1":"638.64"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"606.71","1":"606.71"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"594.43","1":"594.43"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"576.59","1":"576.59"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"571.66","1":"571.66"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"270.08","1":"270.08"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"260.67","1":"260.67"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"250.82","1":"250.82"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"259.17","1":"259.17"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"259.29","1":"259.29"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"271.89","1":"271.89"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"271.26","1":"271.26"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"263.64","1":"263.64"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"276.82","1":"276.82"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"277.27","1":"277.27"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"281.23","1":"281.23"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"295.29","1":"295.29"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"310.05","1":"310.05"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"324.96","1":"324.96"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"341.20","1":"341.20"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"358.26","1":"358.26"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"376.17","1":"376.17"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"369.82","1":"369.82"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"382.77","1":"382.77"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"374.67","1":"374.67"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"371.57","1":"371.57"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"354.38","1":"354.38"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"342.20","1":"342.20"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"343.91","1":"343.91"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"361.10","1":"361.10"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"366.35","1":"366.35"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"355.51","1":"355.51"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"339.63","1":"339.63"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"335.45","1":"335.45"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"333.90","1":"333.90"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"326.71","1":"326.71"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"315.32","1":"315.32"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"314.82","1":"314.82"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"310.97","1":"310.97"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"297.07","1":"297.07"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"282.22","1":"282.22"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"268.11","1":"268.11"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"266.80","1":"266.80"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"254.49","1":"254.49"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"249.62","1":"249.62"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"252.88","1":"252.88"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"240.93","1":"240.93"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"242.26","1":"242.26"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"252.39","1":"252.39"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"263.27","1":"263.27"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"272.38","1":"272.38"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"262.35","1":"262.35"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"257.43","1":"257.43"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"263.54","1":"263.54"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"263.07","1":"263.07"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"264.44","1":"264.44"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"268.99","1":"268.99"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"264.83","1":"264.83"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"264.65","1":"264.65"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"274.75","1":"274.75"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"279.25","1":"279.25"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"267.14","1":"267.14"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"260.89","1":"260.89"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"256.88","1":"256.88"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"256.75","1":"256.75"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"258.11","1":"258.11"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"252.20","1":"252.20"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"245.43","1":"245.43"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"238.46","1":"238.46"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"239.53","1":"239.53"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"238.88","1":"238.88"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"239.60","1":"239.60"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"238.39","1":"238.39"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"241.01","1":"241.01"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"250.94","1":"250.94"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"253.27","1":"253.27"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"250.33","1":"250.33"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"237.82","1":"237.82"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"227.85","1":"227.85"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"229.23","1":"229.23"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"236.12","1":"236.12"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"234.89","1":"234.89"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"235.38","1":"235.38"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"237.98","1":"237.98"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"234.55","1":"234.55"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"238.50","1":"238.50"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"236.00","1":"236.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"232.42","1":"232.42"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"221.03","1":"221.03"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"210.40","1":"210.40"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"200.46","1":"200.46"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"202.52","1":"202.52"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"200.88","1":"200.88"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"190.84","1":"190.84"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"185.29","1":"185.29"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"183.14","1":"183.14"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"182.99","1":"182.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"192.13","1":"192.13"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"201.73","1":"201.73"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"197.06","1":"197.06"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"194.87","1":"194.87"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"200.28","1":"200.28"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"206.74","1":"206.74"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"217.07","1":"217.07"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"216.12","1":"216.12"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"213.19","1":"213.19"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"212.66","1":"212.66"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"202.03","1":"202.03"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"194.98","1":"194.98"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"189.91","1":"189.91"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"189.87","1":"189.87"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"186.16","1":"186.16"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"178.63","1":"178.63"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"186.31","1":"186.31"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"178.16","1":"178.16"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"172.95","1":"172.95"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"170.89","1":"170.89"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"170.35","1":"170.35"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"167.30","1":"167.30"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"171.76","1":"171.76"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"174.79","1":"174.79"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"171.35","1":"171.35"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"173.06","1":"173.06"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"168.64","1":"168.64"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"164.56","1":"164.56"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"165.21","1":"165.21"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"160.28","1":"160.28"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"161.13","1":"161.13"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"153.08","1":"153.08"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"149.17","1":"149.17"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"141.77","1":"141.77"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"140.04","1":"140.04"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"147.04","1":"147.04"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"154.20","1":"154.20"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"161.91","1":"161.91"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"156.93","1":"156.93"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"157.06","1":"157.06"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"159.65","1":"159.65"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"151.67","1":"151.67"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"144.09","1":"144.09"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"143.30","1":"143.30"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"139.62","1":"139.62"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"145.34","1":"145.34"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"145.26","1":"145.26"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"141.11","1":"141.11"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"140.26","1":"140.26"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"139.11","1":"139.11"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"132.91","1":"132.91"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"129.64","1":"129.64"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"123.16","1":"123.16"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"117.01","1":"117.01"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"111.18","1":"111.18"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"105.63","1":"105.63"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"100.35","1":"100.35"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"98.02","1":"98.02"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"93.12","1":"93.12"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"88.47","1":"88.47"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"88.98","1":"88.98"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"92.91","1":"92.91"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"97.55","1":"97.55"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"102.42","1":"102.42"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"107.54","1":"107.54"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"112.91","1":"112.91"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"110.27","1":"110.27"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"114.58","1":"114.58"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"110.58","1":"110.58"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"105.15","1":"105.15"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"99.90","1":"99.90"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"98.87","1":"98.87"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"100.87","1":"100.87"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"102.46","1":"102.46"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"101.73","1":"101.73"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"99.19","1":"99.19"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"98.13","1":"98.13"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"97.14","1":"97.14"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"101.99","1":"101.99"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"99.61","1":"99.61"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"94.69","1":"94.69"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"92.25","1":"92.25"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"89.78","1":"89.78"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"86.04","1":"86.04"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"87.37","1":"87.37"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"89.48","1":"89.48"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"87.88","1":"87.88"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"92.27","1":"92.27"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"89.09","1":"89.09"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"88.05","1":"88.05"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"85.29","1":"85.29"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"85.95","1":"85.95"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"83.04","1":"83.04"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"84.96","1":"84.96"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"80.72","1":"80.72"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"76.69","1":"76.69"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"73.81","1":"73.81"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"72.17","1":"72.17"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"68.57","1":"68.57"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"71.92","1":"71.92"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"71.76","1":"71.76"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"68.35","1":"68.35"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"65.20","1":"65.20"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"64.84","1":"64.84"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"61.60","1":"61.60"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"58.52","1":"58.52"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"55.77","1":"55.77"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"58.55","1":"58.55"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"57.28","1":"57.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"60.14","1":"60.14"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"61.24","1":"61.24"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"59.33","1":"59.33"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"56.97","1":"56.97"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"58.02","1":"58.02"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"57.61","1":"57.61"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"55.34","1":"55.34"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"58.09","1":"58.09"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"60.99","1":"60.99"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"64.03","1":"64.03"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"67.23","1":"67.23"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"70.59","1":"70.59"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"70.78","1":"70.78"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"74.31","1":"74.31"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"78.02","1":"78.02"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"74.12","1":"74.12"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"70.42","1":"70.42"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"71.66","1":"71.66"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"68.31","1":"68.31"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"71.72","1":"71.72"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"72.39","1":"72.39"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"73.65","1":"73.65"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"73.14","1":"73.14"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"74.28","1":"74.28"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"74.14","1":"74.14"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"76.87","1":"76.87"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"80.71","1":"80.71"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"77.33","1":"77.33"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"80.91","1":"80.91"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"81.78","1":"81.78"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"85.86","1":"85.86"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"85.72","1":"85.72"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"84.58","1":"84.58"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"83.64","1":"83.64"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"83.39","1":"83.39"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"79.23","1":"79.23"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"76.04","1":"76.04"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"75.87","1":"75.87"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"76.45","1":"76.45"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"80.27","1":"80.27"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"79.09","1":"79.09"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"80.97","1":"80.97"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"79.49","1":"79.49"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"80.28","1":"80.28"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"79.74","1":"79.74"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"77.41","1":"77.41"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"76.99","1":"76.99"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"77.51","1":"77.51"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"76.26","1":"76.26"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"75.31","1":"75.31"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"71.55","1":"71.55"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"68.29","1":"68.29"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"70.20","1":"70.20"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"70.14","1":"70.14"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"67.65","1":"67.65"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"71.03","1":"71.03"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"73.52","1":"73.52"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"73.99","1":"73.99"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"74.40","1":"74.40"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"72.61","1":"72.61"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"75.73","1":"75.73"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"77.22","1":"77.22"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"80.44","1":"80.44"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"80.20","1":"80.20"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"80.08","1":"80.08"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"83.26","1":"83.26"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"84.55","1":"84.55"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"84.47","1":"84.47"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"88.69","1":"88.69"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"93.12","1":"93.12"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"97.71","1":"97.71"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"99.58","1":"99.58"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"95.47","1":"95.47"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"90.83","1":"90.83"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"95.37","1":"95.37"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"99.68","1":"99.68"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"104.66","1":"104.66"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"109.89","1":"109.89"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"115.38","1":"115.38"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"121.14","1":"121.14"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"127.19","1":"127.19"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"122.99","1":"122.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"129.13","1":"129.13"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"135.58","1":"135.58"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"132.73","1":"132.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"128.06","1":"128.06"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"134.46","1":"134.46"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"141.18","1":"141.18"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"138.56","1":"138.56"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"137.01","1":"137.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"143.71","1":"143.71"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"144.37","1":"144.37"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"138.34","1":"138.34"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"134.67","1":"134.67"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"139.00","1":"139.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"132.09","1":"132.09"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"130.12","1":"130.12"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"131.44","1":"131.44"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"131.72","1":"131.72"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"135.32","1":"135.32"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"133.28","1":"133.28"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"135.02","1":"135.02"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"138.60","1":"138.60"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"134.91","1":"134.91"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"128.17","1":"128.17"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"126.88","1":"126.88"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"120.54","1":"120.54"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"126.56","1":"126.56"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"125.44","1":"125.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"122.42","1":"122.42"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"126.13","1":"126.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"122.82","1":"122.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"121.51","1":"121.51"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"124.27","1":"124.27"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"122.38","1":"122.38"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"122.93","1":"122.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"122.40","1":"122.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"120.58","1":"120.58"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"118.38","1":"118.38"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"119.92","1":"119.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"122.17","1":"122.17"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"118.58","1":"118.58"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"117.79","1":"117.79"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"118.38","1":"118.38"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"111.28","1":"111.28"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"110.44","1":"110.44"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"109.14","1":"109.14"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"102.71","1":"102.71"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"96.55","1":"96.55"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"102.34","1":"102.34"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"108.48","1":"108.48"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"111.67","1":"111.67"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"107.49","1":"107.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"114.47","1":"114.47"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"109.82","1":"109.82"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"111.84","1":"111.84"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"116.23","1":"116.23"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"113.38","1":"113.38"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"106.02","1":"106.02"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"112.91","1":"112.91"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"111.25","1":"111.25"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"106.69","1":"106.69"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"105.92","1":"105.92"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"110.45","1":"110.45"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"112.23","1":"112.23"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"109.30","1":"109.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"114.08","1":"114.08"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"109.58","1":"109.58"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"111.76","1":"111.76"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"117.94","1":"117.94"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"116.40","1":"116.40"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"109.31","1":"109.31"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"104.72","1":"104.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"96.87","1":"96.87"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"90.13","1":"90.13"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"83.38","1":"83.38"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"77.13","1":"77.13"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"71.53","1":"71.53"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"66.17","1":"66.17"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"61.23","1":"61.23"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"57.48","1":"57.48"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"59.80","1":"59.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"60.12","1":"60.12"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"64.62","1":"64.62"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"69.46","1":"69.46"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"74.66","1":"74.66"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"76.84","1":"76.84"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"71.21","1":"71.21"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"72.82","1":"72.82"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"72.21","1":"72.21"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"74.82","1":"74.82"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"76.81","1":"76.81"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"73.39","1":"73.39"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"73.52","1":"73.52"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"75.23","1":"75.23"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"76.58","1":"76.58"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"82.32","1":"82.32"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"88.40","1":"88.40"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"87.61","1":"87.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"86.34","1":"86.34"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"84.30","1":"84.30"},{"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":"81.63","1":"81.63"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.22","1":"82.22"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"83.61","1":"83.61"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"89.88","1":"89.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"96.62","1":"96.62"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"102.46","1":"102.46"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"100.34","1":"100.34"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"93.43","1":"93.43"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"94.84","1":"94.84"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"94.02","1":"94.02"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"97.37","1":"97.37"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"95.53","1":"95.53"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"94.91","1":"94.91"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"93.94","1":"93.94"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"100.98","1":"100.98"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"98.82","1":"98.82"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"106.23","1":"106.23"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"108.81","1":"108.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"108.08","1":"108.08"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"105.02","1":"105.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"106.11","1":"106.11"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"105.69","1":"105.69"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"106.24","1":"106.24"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"109.21","1":"109.21"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"107.61","1":"107.61"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"114.78","1":"114.78"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"119.40","1":"119.40"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"118.19","1":"118.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"122.26","1":"122.26"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"120.40","1":"120.40"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"113.09","1":"113.09"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"120.08","1":"120.08"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"119.09","1":"119.09"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"117.82","1":"117.82"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"114.87","1":"114.87"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"115.97","1":"115.97"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"119.14","1":"119.14"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"118.44","1":"118.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"120.31","1":"120.31"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"119.24","1":"119.24"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"123.32","1":"123.32"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"123.91","1":"123.91"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"123.16","1":"123.16"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"122.25","1":"122.25"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"131.41","1":"131.41"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"135.05","1":"135.05"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"133.10","1":"133.10"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"134.68","1":"134.68"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"137.59","1":"137.59"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"144.35","1":"144.35"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"143.88","1":"143.88"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"154.67","1":"154.67"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"166.27","1":"166.27"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"170.30","1":"170.30"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"183.07","1":"183.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"196.80","1":"196.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"211.56","1":"211.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"197.51","1":"197.51"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"209.47","1":"209.47"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"220.28","1":"220.28"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"225.01","1":"225.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"223.34","1":"223.34"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"233.44","1":"233.44"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"250.69","1":"250.69"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"252.12","1":"252.12"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"268.38","1":"268.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"288.19","1":"288.19"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"301.15","1":"301.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"285.84","1":"285.84"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"279.79","1":"279.79"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"261.03","1":"261.03"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"274.05","1":"274.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"294.60","1":"294.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"286.68","1":"286.68"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"283.27","1":"283.27"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"276.11","1":"276.11"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"286.28","1":"286.28"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"294.58","1":"294.58"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"315.96","1":"315.96"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"310.44","1":"310.44"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"310.59","1":"310.59"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"310.02","1":"310.02"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"309.11","1":"309.11"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"324.47","1":"324.47"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"323.41","1":"323.41"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"320.39","1":"320.39"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"320.72","1":"320.72"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"323.55","1":"323.55"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"311.30","1":"311.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"310.04","1":"310.04"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"307.58","1":"307.58"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"311.91","1":"311.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"308.08","1":"308.08"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"291.39","1":"291.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"289.57","1":"289.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"286.12","1":"286.12"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"282.70","1":"282.70"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"280.99","1":"280.99"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"278.75","1":"278.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"267.73","1":"267.73"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"269.72","1":"269.72"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"268.03","1":"268.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"248.73","1":"248.73"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"253.67","1":"253.67"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"235.62","1":"235.62"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"225.22","1":"225.22"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"226.72","1":"226.72"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"211.30","1":"211.30"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"212.60","1":"212.60"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"228.39","1":"228.39"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"225.84","1":"225.84"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"238.19","1":"238.19"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"230.59","1":"230.59"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"232.88","1":"232.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"232.92","1":"232.92"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"233.18","1":"233.18"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"234.47","1":"234.47"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"236.39","1":"236.39"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"254.11","1":"254.11"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"272.83","1":"272.83"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"268.30","1":"268.30"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"284.28","1":"284.28"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"287.77","1":"287.77"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"276.33","1":"276.33"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"278.26","1":"278.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"259.44","1":"259.44"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"240.71","1":"240.71"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"258.76","1":"258.76"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"257.22","1":"257.22"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"261.03","1":"261.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"265.08","1":"265.08"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"266.21","1":"266.21"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"261.43","1":"261.43"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"259.83","1":"259.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"256.12","1":"256.12"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"252.52","1":"252.52"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"249.60","1":"249.60"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"250.95","1":"250.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"251.86","1":"251.86"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"252.97","1":"252.97"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"246.47","1":"246.47"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"229.59","1":"229.59"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"237.41","1":"237.41"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"242.14","1":"242.14"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"257.78","1":"257.78"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"254.55","1":"254.55"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"264.67","1":"264.67"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"274.39","1":"274.39"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"275.38","1":"275.38"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"269.77","1":"269.77"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"271.89","1":"271.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"273.65","1":"273.65"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"271.46","1":"271.46"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"271.13","1":"271.13"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"268.76","1":"268.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"273.17","1":"273.17"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"293.65","1":"293.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"305.29","1":"305.29"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"301.70","1":"301.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"322.99","1":"322.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"324.18","1":"324.18"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"319.88","1":"319.88"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"297.15","1":"297.15"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"318.12","1":"318.12"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"339.52","1":"339.52"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"335.90","1":"335.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"330.19","1":"330.19"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"333.44","1":"333.44"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"326.42","1":"326.42"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"324.42","1":"324.42"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"308.79","1":"308.79"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"318.10","1":"318.10"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"317.22","1":"317.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"312.25","1":"312.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"311.29","1":"311.29"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"301.69","1":"301.69"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"322.58","1":"322.58"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"313.90","1":"313.90"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"311.34","1":"311.34"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"307.18","1":"307.18"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"305.01","1":"305.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"307.28","1":"307.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"308.57","1":"308.57"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"307.62","1":"307.62"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"304.56","1":"304.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"307.32","1":"307.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"316.70","1":"316.70"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"316.83","1":"316.83"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"308.72","1":"308.72"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"309.27","1":"309.27"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"316.56","1":"316.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"318.09","1":"318.09"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"315.61","1":"315.61"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"313.51","1":"313.51"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"329.29","1":"329.29"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"315.31","1":"315.31"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"312.34","1":"312.34"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"307.13","1":"307.13"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"302.43","1":"302.43"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"302.24","1":"302.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"306.33","1":"306.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"308.92","1":"308.92"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"307.84","1":"307.84"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"305.34","1":"305.34"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"304.61","1":"304.61"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"301.58","1":"301.58"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"290.62","1":"290.62"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"292.25","1":"292.25"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"279.22","1":"279.22"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"270.58","1":"270.58"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"289.96","1":"289.96"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"292.63","1":"292.63"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"279.52","1":"279.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"280.92","1":"280.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"275.14","1":"275.14"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"255.06","1":"255.06"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"239.16","1":"239.16"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"221.25","1":"221.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"230.80","1":"230.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"248.11","1":"248.11"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"249.66","1":"249.66"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"268.38","1":"268.38"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"252.49","1":"252.49"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"260.18","1":"260.18"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"258.63","1":"258.63"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"258.09","1":"258.09"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"262.66","1":"262.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"258.83","1":"258.83"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"239.51","1":"239.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"243.63","1":"243.63"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"252.27","1":"252.27"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"239.86","1":"239.86"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"240.10","1":"240.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"223.65","1":"223.65"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"236.47","1":"236.47"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"230.67","1":"230.67"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"238.34","1":"238.34"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"248.13","1":"248.13"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"240.49","1":"240.49"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"258.52","1":"258.52"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"268.04","1":"268.04"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"261.75","1":"261.75"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"263.02","1":"263.02"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"256.38","1":"256.38"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"271.35","1":"271.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"259.17","1":"259.17"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"249.00","1":"249.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"250.14","1":"250.14"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"250.80","1":"250.80"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"257.97","1":"257.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"265.33","1":"265.33"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"258.88","1":"258.88"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"245.85","1":"245.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"240.18","1":"240.18"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"243.20","1":"243.20"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"247.37","1":"247.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"247.70","1":"247.70"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"254.40","1":"254.40"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"250.13","1":"250.13"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"249.49","1":"249.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"247.95","1":"247.95"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"250.51","1":"250.51"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"256.13","1":"256.13"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"256.22","1":"256.22"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"258.41","1":"258.41"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"253.13","1":"253.13"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"252.69","1":"252.69"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"271.64","1":"271.64"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"267.58","1":"267.58"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"270.51","1":"270.51"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"271.62","1":"271.62"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"288.71","1":"288.71"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"289.67","1":"289.67"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"280.90","1":"280.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"285.52","1":"285.52"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"288.14","1":"288.14"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"285.08","1":"285.08"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"287.17","1":"287.17"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"283.72","1":"283.72"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"281.98","1":"281.98"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"275.22","1":"275.22"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"276.00","1":"276.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"283.54","1":"283.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"285.25","1":"285.25"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"291.37","1":"291.37"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"286.94","1":"286.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"280.45","1":"280.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"273.05","1":"273.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"276.19","1":"276.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"279.02","1":"279.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"283.15","1":"283.15"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"288.32","1":"288.32"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"309.94","1":"309.94"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"301.87","1":"301.87"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"292.44","1":"292.44"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"302.31","1":"302.31"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"307.71","1":"307.71"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"306.01","1":"306.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"307.63","1":"307.63"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"301.27","1":"301.27"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"308.47","1":"308.47"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"303.35","1":"303.35"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"317.07","1":"317.07"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"307.85","1":"307.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"311.05","1":"311.05"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"302.11","1":"302.11"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"290.10","1":"290.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"288.24","1":"288.24"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"279.77","1":"279.77"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"286.85","1":"286.85"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"291.85","1":"291.85"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"286.65","1":"286.65"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"287.52","1":"287.52"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"287.16","1":"287.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"280.65","1":"280.65"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"278.05","1":"278.05"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"279.07","1":"279.07"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"279.30","1":"279.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"277.31","1":"277.31"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"268.96","1":"268.96"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"270.54","1":"270.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"276.64","1":"276.64"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"279.42","1":"279.42"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"274.33","1":"274.33"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"271.37","1":"271.37"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"264.97","1":"264.97"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"258.79","1":"258.79"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"262.49","1":"262.49"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"257.97","1":"257.97"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"259.25","1":"259.25"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"255.15","1":"255.15"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"251.74","1":"251.74"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"248.50","1":"248.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"246.30","1":"246.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"240.98","1":"240.98"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"243.67","1":"243.67"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"249.55","1":"249.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"249.68","1":"249.68"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"238.32","1":"238.32"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"231.50","1":"231.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"228.83","1":"228.83"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"225.12","1":"225.12"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"221.48","1":"221.48"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"212.25","1":"212.25"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"206.22","1":"206.22"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"198.25","1":"198.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"198.39","1":"198.39"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"198.68","1":"198.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"204.57","1":"204.57"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"190.53","1":"190.53"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"194.97","1":"194.97"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"195.28","1":"195.28"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"193.66","1":"193.66"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"201.64","1":"201.64"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"193.20","1":"193.20"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"195.52","1":"195.52"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"158.48","1":"158.48"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"166.19","1":"166.19"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"168.90","1":"168.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"161.00","1":"161.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"166.15","1":"166.15"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"164.00","1":"164.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"162.84","1":"162.84"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"161.38","1":"161.38"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"161.30","1":"161.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"166.85","1":"166.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"177.25","1":"177.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"190.54","1":"190.54"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"198.55","1":"198.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"201.61","1":"201.61"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"203.12","1":"203.12"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"218.35","1":"218.35"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"205.34","1":"205.34"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"192.26","1":"192.26"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"193.66","1":"193.66"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"187.85","1":"187.85"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"180.68","1":"180.68"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"182.00","1":"182.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"196.21","1":"196.21"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"189.00","1":"189.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"195.59","1":"195.59"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"198.00","1":"198.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"190.66","1":"190.66"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"182.43","1":"182.43"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"177.41","1":"177.41"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"177.00","1":"177.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"180.85","1":"180.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"188.87","1":"188.87"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"186.07","1":"186.07"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"187.90","1":"187.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"173.81","1":"173.81"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"163.00","1":"163.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"161.90","1":"161.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"167.91","1":"167.91"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"165.50","1":"165.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"152.65","1":"152.65"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"143.50","1":"143.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"134.60","1":"134.60"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"142.00","1":"142.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"153.26","1":"153.26"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"154.55","1":"154.55"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"156.20","1":"156.20"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"167.73","1":"167.73"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"171.51","1":"171.51"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"180.86","1":"180.86"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"177.65","1":"177.65"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"168.00","1":"168.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"168.01","1":"168.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"169.38","1":"169.38"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"173.45","1":"173.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"176.89","1":"176.89"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"176.75","1":"176.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"178.50","1":"178.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"191.58","1":"191.58"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"191.67","1":"191.67"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"185.01","1":"185.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"188.09","1":"188.09"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"189.61","1":"189.61"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"192.50","1":"192.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"186.89","1":"186.89"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"185.17","1":"185.17"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"183.01","1":"183.01"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"175.45","1":"175.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"176.50","1":"176.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"165.54","1":"165.54"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"166.73","1":"166.73"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"167.73","1":"167.73"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"166.01","1":"166.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"164.29","1":"164.29"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"167.81","1":"167.81"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"170.60","1":"170.60"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"171.50","1":"171.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"173.59","1":"173.59"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"172.40","1":"172.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"171.60","1":"171.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"170.56","1":"170.56"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"170.51","1":"170.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"168.50","1":"168.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"176.00","1":"176.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"169.11","1":"169.11"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"175.24","1":"175.24"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"175.96","1":"175.96"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"171.60","1":"171.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"171.72","1":"171.72"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"169.28","1":"169.28"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"165.60","1":"165.60"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"170.67","1":"170.67"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"161.31","1":"161.31"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"166.50","1":"166.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"173.00","1":"173.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"170.50","1":"170.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"168.05","1":"168.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"169.00","1":"169.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"159.99","1":"159.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"153.95","1":"153.95"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"155.05","1":"155.05"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"161.55","1":"161.55"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"159.00","1":"159.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"155.47","1":"155.47"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"159.50","1":"159.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"160.45","1":"160.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"157.98","1":"157.98"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"150.50","1":"150.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"150.65","1":"150.65"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"151.08","1":"151.08"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"151.50","1":"151.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"159.34","1":"159.34"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"162.98","1":"162.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"161.54","1":"161.54"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"165.76","1":"165.76"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"170.13","1":"170.13"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"159.58","1":"159.58"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"159.12","1":"159.12"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"161.20","1":"161.20"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"157.44","1":"157.44"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"162.90","1":"162.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"174.70","1":"174.70"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"186.69","1":"186.69"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"179.66","1":"179.66"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"186.66","1":"186.66"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"182.50","1":"182.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"180.25","1":"180.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"182.05","1":"182.05"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"182.47","1":"182.47"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"181.06","1":"181.06"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"181.26","1":"181.26"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"176.53","1":"176.53"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"171.50","1":"171.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"169.13","1":"169.13"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"166.30","1":"166.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"155.63","1":"155.63"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"153.50","1":"153.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"144.75","1":"144.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"144.02","1":"144.02"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"146.50","1":"146.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"142.00","1":"142.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"142.10","1":"142.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"151.01","1":"151.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"146.55","1":"146.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"146.02","1":"146.02"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"141.69","1":"141.69"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"141.15","1":"141.15"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"143.55","1":"143.55"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"151.05","1":"151.05"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"151.27","1":"151.27"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"150.30","1":"150.30"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"149.49","1":"149.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"146.01","1":"146.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"148.70","1":"148.70"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"143.54","1":"143.54"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"145.55","1":"145.55"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"145.55","1":"145.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"145.56","1":"145.56"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"147.30","1":"147.30"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"143.50","1":"143.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"144.94","1":"144.94"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"144.75","1":"144.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"146.97","1":"146.97"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"145.89","1":"145.89"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"150.51","1":"150.51"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"161.92","1":"161.92"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"151.14","1":"151.14"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"159.81","1":"159.81"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"161.05","1":"161.05"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"157.17","1":"157.17"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"157.97","1":"157.97"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"158.59","1":"158.59"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"155.22","1":"155.22"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"154.25","1":"154.25"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"161.04","1":"161.04"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"161.13","1":"161.13"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"158.99","1":"158.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"152.15","1":"152.15"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"147.86","1":"147.86"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"149.73","1":"149.73"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"141.50","1":"141.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"144.38","1":"144.38"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"142.35","1":"142.35"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"141.38","1":"141.38"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"141.75","1":"141.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"138.29","1":"138.29"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"136.85","1":"136.85"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"137.70","1":"137.70"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"145.41","1":"145.41"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"147.20","1":"147.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"153.78","1":"153.78"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"156.29","1":"156.29"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"163.71","1":"163.71"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"161.85","1":"161.85"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"155.72","1":"155.72"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"157.94","1":"157.94"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"159.20","1":"159.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"157.55","1":"157.55"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"154.00","1":"154.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"160.73","1":"160.73"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"159.99","1":"159.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"156.55","1":"156.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"158.70","1":"158.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"154.49","1":"154.49"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"154.75","1":"154.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"155.55","1":"155.55"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"154.00","1":"154.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"151.11","1":"151.11"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"150.50","1":"150.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"149.19","1":"149.19"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"150.10","1":"150.10"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"151.55","1":"151.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"150.75","1":"150.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"149.99","1":"149.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"149.12","1":"149.12"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"147.99","1":"147.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"147.00","1":"147.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"142.10","1":"142.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"140.84","1":"140.84"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"140.54","1":"140.54"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"139.00","1":"139.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"144.21","1":"144.21"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"154.44","1":"154.44"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"149.00","1":"149.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"146.35","1":"146.35"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"147.90","1":"147.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"144.75","1":"144.75"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"143.75","1":"143.75"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"145.70","1":"145.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"147.75","1":"147.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"151.40","1":"151.40"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"149.70","1":"149.70"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"149.89","1":"149.89"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"145.11","1":"145.11"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"143.00","1":"143.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"141.70","1":"141.70"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"142.80","1":"142.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"141.80","1":"141.80"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"141.50","1":"141.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"143.06","1":"143.06"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"140.37","1":"140.37"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"133.99","1":"133.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"129.00","1":"129.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"123.69","1":"123.69"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"123.50","1":"123.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"132.77","1":"132.77"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"135.60","1":"135.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"136.60","1":"136.60"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"133.86","1":"133.86"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"136.19","1":"136.19"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"134.54","1":"134.54"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"135.25","1":"135.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"135.72","1":"135.72"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"134.59","1":"134.59"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"136.65","1":"136.65"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"133.60","1":"133.60"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"131.10","1":"131.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"130.88","1":"130.88"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"130.15","1":"130.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"130.02","1":"130.02"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"133.70","1":"133.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"132.12","1":"132.12"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"126.80","1":"126.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"129.00","1":"129.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"128.49","1":"128.49"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"128.49","1":"128.49"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"128.72","1":"128.72"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"124.88","1":"124.88"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"124.05","1":"124.05"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"124.80","1":"124.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"125.09","1":"125.09"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"123.01","1":"123.01"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"122.44","1":"122.44"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"121.99","1":"121.99"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"117.03","1":"117.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"114.64","1":"114.64"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"108.10","1":"108.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"100.53","1":"100.53"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"96.35","1":"96.35"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"99.55","1":"99.55"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"98.94","1":"98.94"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"102.84","1":"102.84"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"100.21","1":"100.21"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"103.63","1":"103.63"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"109.61","1":"109.61"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"108.67","1":"108.67"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"108.02","1":"108.02"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"103.60","1":"103.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"101.31","1":"101.31"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"100.05","1":"100.05"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"97.30","1":"97.30"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"101.84","1":"101.84"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"99.86","1":"99.86"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"100.84","1":"100.84"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.01","1":"99.01"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"97.98","1":"97.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"90.04","1":"90.04"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"89.62","1":"89.62"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"89.22","1":"89.22"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"88.40","1":"88.40"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"87.62","1":"87.62"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"92.26","1":"92.26"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"94.59","1":"94.59"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"95.20","1":"95.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"91.90","1":"91.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"89.10","1":"89.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"90.24","1":"90.24"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"90.71","1":"90.71"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"91.45","1":"91.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"90.90","1":"90.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"90.19","1":"90.19"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"94.81","1":"94.81"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"96.70","1":"96.70"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"93.50","1":"93.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"94.16","1":"94.16"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"94.20","1":"94.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"93.94","1":"93.94"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"94.89","1":"94.89"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"91.61","1":"91.61"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"92.15","1":"92.15"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"92.01","1":"92.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"83.99","1":"83.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"85.50","1":"85.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"85.17","1":"85.17"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"84.61","1":"84.61"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"84.20","1":"84.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"86.15","1":"86.15"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"88.20","1":"88.20"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"89.75","1":"89.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"90.25","1":"90.25"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"92.10","1":"92.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"91.90","1":"91.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.71","1":"90.71"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"90.30","1":"90.30"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"94.99","1":"94.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"97.82","1":"97.82"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"96.21","1":"96.21"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"93.30","1":"93.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"92.50","1":"92.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"88.89","1":"88.89"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"87.01","1":"87.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"88.10","1":"88.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"88.22","1":"88.22"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"87.01","1":"87.01"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"87.99","1":"87.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"85.95","1":"85.95"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"86.38","1":"86.38"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"90.81","1":"90.81"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"88.99","1":"88.99"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"88.45","1":"88.45"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"88.02","1":"88.02"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"89.69","1":"89.69"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"88.50","1":"88.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"88.58","1":"88.58"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"88.29","1":"88.29"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"88.98","1":"88.98"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"89.51","1":"89.51"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"91.31","1":"91.31"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"89.79","1":"89.79"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"91.15","1":"91.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"90.10","1":"90.10"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"87.56","1":"87.56"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"86.89","1":"86.89"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"85.98","1":"85.98"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"86.75","1":"86.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"87.50","1":"87.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"87.06","1":"87.06"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"88.18","1":"88.18"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"87.64","1":"87.64"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"86.85","1":"86.85"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"87.23","1":"87.23"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"85.99","1":"85.99"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"84.87","1":"84.87"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"84.29","1":"84.29"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"82.04","1":"82.04"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"78.54","1":"78.54"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"77.94","1":"77.94"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"78.50","1":"78.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"77.80","1":"77.80"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"76.79","1":"76.79"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"78.71","1":"78.71"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"78.20","1":"78.20"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"80.51","1":"80.51"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"80.81","1":"80.81"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"78.61","1":"78.61"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"79.88","1":"79.88"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"79.48","1":"79.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"78.49","1":"78.49"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"78.13","1":"78.13"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"77.72","1":"77.72"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"76.78","1":"76.78"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"74.91","1":"74.91"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"72.80","1":"72.80"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"70.76","1":"70.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"68.96","1":"68.96"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"69.69","1":"69.69"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"74.92","1":"74.92"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"80.54","1":"80.54"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"86.58","1":"86.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"89.25","1":"89.25"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"88.47","1":"88.47"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"87.85","1":"87.85"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"88.93","1":"88.93"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"95.60","1":"95.60"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"102.77","1":"102.77"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"102.48","1":"102.48"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"105.60","1":"105.60"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"106.21","1":"106.21"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"104.77","1":"104.77"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"101.68","1":"101.68"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"99.42","1":"99.42"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"106.88","1":"106.88"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"110.36","1":"110.36"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"107.59","1":"107.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"113.74","1":"113.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"112.85","1":"112.85"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"112.40","1":"112.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"113.24","1":"113.24"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"121.73","1":"121.73"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"122.02","1":"122.02"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"124.50","1":"124.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"120.54","1":"120.54"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"116.30","1":"116.30"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"107.71","1":"107.71"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"110.87","1":"110.87"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"106.11","1":"106.11"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"106.14","1":"106.14"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"109.09","1":"109.09"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"106.12","1":"106.12"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"109.65","1":"109.65"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"106.23","1":"106.23"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.48","1":"102.48"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"103.87","1":"103.87"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"102.03","1":"102.03"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"101.43","1":"101.43"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"96.89","1":"96.89"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"91.50","1":"91.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"89.03","1":"89.03"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"90.36","1":"90.36"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"89.83","1":"89.83"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"95.80","1":"95.80"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"96.90","1":"96.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"95.29","1":"95.29"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"102.08","1":"102.08"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"98.52","1":"98.52"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"96.76","1":"96.76"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"98.02","1":"98.02"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"99.12","1":"99.12"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"99.19","1":"99.19"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"100.30","1":"100.30"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"101.94","1":"101.94"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"100.70","1":"100.70"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"101.94","1":"101.94"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"101.00","1":"101.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"101.79","1":"101.79"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"105.44","1":"105.44"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"107.14","1":"107.14"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"108.09","1":"108.09"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"110.57","1":"110.57"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"110.42","1":"110.42"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"109.34","1":"109.34"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"107.15","1":"107.15"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"106.79","1":"106.79"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"109.76","1":"109.76"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"116.84","1":"116.84"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"116.61","1":"116.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"117.50","1":"117.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"123.00","1":"123.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"128.39","1":"128.39"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"143.24","1":"143.24"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"142.03","1":"142.03"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"130.72","1":"130.72"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"137.21","1":"137.21"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"147.19","1":"147.19"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"143.49","1":"143.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"141.08","1":"141.08"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"147.89","1":"147.89"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"142.32","1":"142.32"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"131.88","1":"131.88"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"140.69","1":"140.69"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"135.02","1":"135.02"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"137.46","1":"137.46"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"141.03","1":"141.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"138.39","1":"138.39"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"134.81","1":"134.81"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"133.17","1":"133.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"140.91","1":"140.91"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"146.10","1":"146.10"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"141.64","1":"141.64"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"141.15","1":"141.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"143.60","1":"143.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"155.34","1":"155.34"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"163.98","1":"163.98"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"163.82","1":"163.82"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"164.54","1":"164.54"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"172.82","1":"172.82"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"182.49","1":"182.49"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"178.58","1":"178.58"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"178.15","1":"178.15"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"176.98","1":"176.98"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"187.65","1":"187.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"183.76","1":"183.76"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"187.19","1":"187.19"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"187.97","1":"187.97"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"187.17","1":"187.17"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"191.75","1":"191.75"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"186.96","1":"186.96"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"186.01","1":"186.01"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"185.22","1":"185.22"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"181.77","1":"181.77"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"169.19","1":"169.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"166.42","1":"166.42"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"168.11","1":"168.11"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"170.67","1":"170.67"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"159.95","1":"159.95"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"153.56","1":"153.56"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"164.77","1":"164.77"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"164.26","1":"164.26"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"151.94","1":"151.94"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"163.03","1":"163.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"161.82","1":"161.82"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"168.76","1":"168.76"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"176.97","1":"176.97"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"171.29","1":"171.29"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"168.23","1":"168.23"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"178.47","1":"178.47"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"184.22","1":"184.22"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"177.67","1":"177.67"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"184.90","1":"184.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"181.90","1":"181.90"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"178.07","1":"178.07"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"172.48","1":"172.48"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"170.93","1":"170.93"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"165.42","1":"165.42"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"160.33","1":"160.33"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"156.49","1":"156.49"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"168.23","1":"168.23"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"165.62","1":"165.62"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"165.30","1":"165.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"166.68","1":"166.68"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"162.17","1":"162.17"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"157.89","1":"157.89"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"153.60","1":"153.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"148.16","1":"148.16"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"151.56","1":"151.56"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"145.92","1":"145.92"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"146.98","1":"146.98"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"152.09","1":"152.09"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"157.43","1":"157.43"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"153.01","1":"153.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"141.72","1":"141.72"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"142.61","1":"142.61"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"147.46","1":"147.46"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"137.12","1":"137.12"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"127.12","1":"127.12"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"128.49","1":"128.49"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"126.46","1":"126.46"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"135.20","1":"135.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"142.00","1":"142.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"139.26","1":"139.26"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"141.71","1":"141.71"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"138.03","1":"138.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"137.78","1":"137.78"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"134.12","1":"134.12"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"144.18","1":"144.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"141.46","1":"141.46"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"144.74","1":"144.74"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"150.27","1":"150.27"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"149.00","1":"149.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"160.18","1":"160.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"172.19","1":"172.19"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"159.28","1":"159.28"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"147.58","1":"147.58"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"158.57","1":"158.57"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"164.60","1":"164.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"164.11","1":"164.11"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"165.37","1":"165.37"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"162.11","1":"162.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"154.94","1":"154.94"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"153.73","1":"153.73"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"153.45","1":"153.45"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"161.40","1":"161.40"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"157.63","1":"157.63"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"159.03","1":"159.03"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"159.05","1":"159.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"161.29","1":"161.29"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"167.73","1":"167.73"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"168.37","1":"168.37"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"176.18","1":"176.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"174.64","1":"174.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"168.28","1":"168.28"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"171.83","1":"171.83"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"166.66","1":"166.66"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"165.29","1":"165.29"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"166.00","1":"166.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"177.72","1":"177.72"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"184.19","1":"184.19"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"180.11","1":"180.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"182.69","1":"182.69"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"196.39","1":"196.39"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"211.12","1":"211.12"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"226.95","1":"226.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"231.98","1":"231.98"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"247.84","1":"247.84"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"266.43","1":"266.43"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"286.41","1":"286.41"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"292.83","1":"292.83"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"277.92","1":"277.92"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"294.83","1":"294.83"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"288.70","1":"288.70"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"310.35","1":"310.35"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"310.79","1":"310.79"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"299.00","1":"299.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"285.56","1":"285.56"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"283.98","1":"283.98"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"284.14","1":"284.14"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"285.95","1":"285.95"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"274.39","1":"274.39"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"265.40","1":"265.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"285.31","1":"285.31"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"285.57","1":"285.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"277.50","1":"277.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"276.42","1":"276.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"289.45","1":"289.45"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"282.64","1":"282.64"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"283.70","1":"283.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"278.21","1":"278.21"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"263.59","1":"263.59"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"265.94","1":"265.94"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"263.90","1":"263.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"255.95","1":"255.95"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"264.05","1":"264.05"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"286.49","1":"286.49"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"277.54","1":"277.54"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"279.16","1":"279.16"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"275.92","1":"275.92"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"275.22","1":"275.22"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"272.65","1":"272.65"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"272.90","1":"272.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"273.81","1":"273.81"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"273.39","1":"273.39"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"272.91","1":"272.91"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"272.55","1":"272.55"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"270.35","1":"270.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"280.36","1":"280.36"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"296.81","1":"296.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"306.15","1":"306.15"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"313.05","1":"313.05"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"342.79","1":"342.79"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"354.23","1":"354.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"368.45","1":"368.45"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"364.35","1":"364.35"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"335.74","1":"335.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"319.24","1":"319.24"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"351.16","1":"351.16"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"348.08","1":"348.08"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"329.93","1":"329.93"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"328.41","1":"328.41"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"361.25","1":"361.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"347.38","1":"347.38"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"333.03","1":"333.03"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"353.03","1":"353.03"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"382.21","1":"382.21"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"397.06","1":"397.06"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"406.67","1":"406.67"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"425.08","1":"425.08"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"424.68","1":"424.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"426.11","1":"426.11"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"391.85","1":"391.85"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"411.53","1":"411.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"395.33","1":"395.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"356.80","1":"356.80"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"367.13","1":"367.13"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"367.29","1":"367.29"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"367.97","1":"367.97"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"365.95","1":"365.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"352.56","1":"352.56"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"345.69","1":"345.69"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"359.08","1":"359.08"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"349.91","1":"349.91"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"354.96","1":"354.96"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"358.25","1":"358.25"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"339.47","1":"339.47"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"343.62","1":"343.62"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"346.28","1":"346.28"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"338.04","1":"338.04"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"333.22","1":"333.22"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"320.60","1":"320.60"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"319.41","1":"319.41"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"325.90","1":"325.90"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"324.20","1":"324.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"314.95","1":"314.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"302.38","1":"302.38"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"308.39","1":"308.39"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"296.80","1":"296.80"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"304.08","1":"304.08"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"304.82","1":"304.82"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"304.87","1":"304.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"309.89","1":"309.89"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"308.23","1":"308.23"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"339.05","1":"339.05"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"320.92","1":"320.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"330.66","1":"330.66"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"318.34","1":"318.34"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"321.18","1":"321.18"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"328.10","1":"328.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"330.12","1":"330.12"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"362.00","1":"362.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"355.80","1":"355.80"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"340.47","1":"340.47"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"335.94","1":"335.94"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"346.43","1":"346.43"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"378.05","1":"378.05"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"370.54","1":"370.54"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"364.79","1":"364.79"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"369.89","1":"369.89"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"389.54","1":"389.54"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"404.91","1":"404.91"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"405.32","1":"405.32"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"395.41","1":"395.41"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"388.33","1":"388.33"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"391.30","1":"391.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"387.66","1":"387.66"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"377.00","1":"377.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"373.96","1":"373.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"380.03","1":"380.03"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"398.33","1":"398.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"400.63","1":"400.63"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"404.71","1":"404.71"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"419.27","1":"419.27"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"412.02","1":"412.02"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"404.97","1":"404.97"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"407.30","1":"407.30"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"407.49","1":"407.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"405.30","1":"405.30"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"401.59","1":"401.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"402.68","1":"402.68"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"414.25","1":"414.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"416.81","1":"416.81"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"405.52","1":"405.52"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"401.00","1":"401.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"360.71","1":"360.71"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"393.23","1":"393.23"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"397.62","1":"397.62"}]}