{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"18.50","1":"18.50"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"18.50","1":"18.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"20.00","1":"20.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"21.50","1":"21.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"20.45","1":"20.45"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"21.95","1":"21.95"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"22.30","1":"22.30"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"21.25","1":"21.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"22.40","1":"22.40"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"22.50","1":"22.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"22.25","1":"22.25"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"21.15","1":"21.15"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"21.70","1":"21.70"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"20.75","1":"20.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"21.60","1":"21.60"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"20.80","1":"20.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"21.00","1":"21.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"21.10","1":"21.10"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"20.50","1":"20.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"20.00","1":"20.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"20.05","1":"20.05"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"21.55","1":"21.55"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"23.15","1":"23.15"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"22.05","1":"22.05"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"22.40","1":"22.40"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"23.90","1":"23.90"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"24.90","1":"24.90"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"26.75","1":"26.75"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"25.70","1":"25.70"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"25.50","1":"25.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"24.25","1":"24.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"23.50","1":"23.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"23.15","1":"23.15"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"24.90","1":"24.90"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"22.35","1":"22.35"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"21.25","1":"21.25"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"20.00","1":"20.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"20.00","1":"20.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"19.50","1":"19.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"19.00","1":"19.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"20.00","1":"20.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"21.00","1":"21.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"20.50","1":"20.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"19.50","1":"19.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"19.00","1":"19.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"20.00","1":"20.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"20.90","1":"20.90"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"21.90","1":"21.90"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"22.95","1":"22.95"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"24.05","1":"24.05"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"24.40","1":"24.40"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"24.05","1":"24.05"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"23.50","1":"23.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"22.35","1":"22.35"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"21.30","1":"21.30"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"20.30","1":"20.30"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"20.00","1":"20.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"20.10","1":"20.10"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"21.50","1":"21.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"23.15","1":"23.15"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"19.90","1":"19.90"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"20.90","1":"20.90"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"21.00","1":"21.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"20.95","1":"20.95"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"20.75","1":"20.75"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"21.40","1":"21.40"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"21.20","1":"21.20"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"20.90","1":"20.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"20.75","1":"20.75"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"19.60","1":"19.60"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"20.10","1":"20.10"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"19.10","1":"19.10"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"19.50","1":"19.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"19.50","1":"19.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"20.00","1":"20.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"21.00","1":"21.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"20.75","1":"20.75"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"20.40","1":"20.40"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"19.40","1":"19.40"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"19.00","1":"19.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"18.10","1":"18.10"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"18.95","1":"18.95"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"19.50","1":"19.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"20.50","1":"20.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"21.45","1":"21.45"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"22.50","1":"22.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"22.50","1":"22.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"22.00","1":"22.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"22.50","1":"22.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"23.50","1":"23.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"24.50","1":"24.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"25.70","1":"25.70"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"26.00","1":"26.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"24.70","1":"24.70"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"24.55","1":"24.55"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"23.35","1":"23.35"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"22.60","1":"22.60"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"21.50","1":"21.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"22.55","1":"22.55"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"22.50","1":"22.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"21.60","1":"21.60"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"21.40","1":"21.40"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"21.85","1":"21.85"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"22.50","1":"22.50"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"23.25","1":"23.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"24.40","1":"24.40"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"24.75","1":"24.75"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"23.20","1":"23.20"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"23.50","1":"23.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"24.45","1":"24.45"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"25.20","1":"25.20"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"25.70","1":"25.70"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"26.95","1":"26.95"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"28.25","1":"28.25"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"27.05","1":"27.05"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"28.20","1":"28.20"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"29.60","1":"29.60"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"31.05","1":"31.05"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"32.60","1":"32.60"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"34.20","1":"34.20"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"35.90","1":"35.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"37.65","1":"37.65"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"36.50","1":"36.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"36.45","1":"36.45"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"38.10","1":"38.10"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"36.20","1":"36.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"33.75","1":"33.75"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"33.85","1":"33.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"33.80","1":"33.80"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"32.80","1":"32.80"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"31.70","1":"31.70"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"30.40","1":"30.40"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"30.75","1":"30.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"30.25","1":"30.25"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"29.75","1":"29.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"30.70","1":"30.70"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"30.80","1":"30.80"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"32.30","1":"32.30"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"33.90","1":"33.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"35.55","1":"35.55"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"36.30","1":"36.30"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"35.50","1":"35.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"36.00","1":"36.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"34.25","1":"34.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"34.25","1":"34.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"33.05","1":"33.05"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"33.05","1":"33.05"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"33.15","1":"33.15"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"34.00","1":"34.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"34.75","1":"34.75"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"33.05","1":"33.05"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"31.60","1":"31.60"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"31.25","1":"31.25"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"32.00","1":"32.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"31.15","1":"31.15"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"32.35","1":"32.35"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"31.00","1":"31.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"31.25","1":"31.25"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"30.50","1":"30.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"31.20","1":"31.20"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"30.50","1":"30.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"29.15","1":"29.15"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"29.50","1":"29.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"29.50","1":"29.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"28.55","1":"28.55"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"29.50","1":"29.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"30.85","1":"30.85"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"32.30","1":"32.30"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"31.00","1":"31.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"30.50","1":"30.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"30.05","1":"30.05"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"30.05","1":"30.05"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"30.95","1":"30.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"29.45","1":"29.45"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"29.25","1":"29.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"29.80","1":"29.80"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"28.50","1":"28.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"29.90","1":"29.90"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"29.25","1":"29.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"29.00","1":"29.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"30.45","1":"30.45"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"31.95","1":"31.95"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"33.50","1":"33.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"35.15","1":"35.15"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"36.90","1":"36.90"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"38.70","1":"38.70"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"40.60","1":"40.60"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"41.70","1":"41.70"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"45.00","1":"45.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"47.25","1":"47.25"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"49.60","1":"49.60"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"47.50","1":"47.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"45.15","1":"45.15"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"42.90","1":"42.90"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"40.80","1":"40.80"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"42.10","1":"42.10"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"42.90","1":"42.90"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"41.75","1":"41.75"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"41.85","1":"41.85"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"42.50","1":"42.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"42.80","1":"42.80"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"44.10","1":"44.10"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"46.30","1":"46.30"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"41.80","1":"41.80"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"43.85","1":"43.85"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"44.00","1":"44.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"46.20","1":"46.20"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"48.50","1":"48.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"50.40","1":"50.40"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"52.90","1":"52.90"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"55.50","1":"55.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"58.25","1":"58.25"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"63.10","1":"63.10"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"66.00","1":"66.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"56.50","1":"56.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"54.05","1":"54.05"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"52.05","1":"52.05"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"54.00","1":"54.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"52.00","1":"52.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"49.40","1":"49.40"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"51.00","1":"51.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"48.45","1":"48.45"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"46.05","1":"46.05"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"46.05","1":"46.05"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"43.75","1":"43.75"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"45.90","1":"45.90"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"48.00","1":"48.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"50.40","1":"50.40"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"52.85","1":"52.85"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"55.45","1":"55.45"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"57.75","1":"57.75"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"58.75","1":"58.75"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"55.85","1":"55.85"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"56.00","1":"56.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"57.00","1":"57.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"56.75","1":"56.75"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"55.00","1":"55.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"55.50","1":"55.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"55.00","1":"55.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"52.25","1":"52.25"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"54.50","1":"54.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"56.95","1":"56.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"54.15","1":"54.15"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"52.50","1":"52.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"51.00","1":"51.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"52.00","1":"52.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"51.00","1":"51.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"49.60","1":"49.60"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"49.50","1":"49.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"46.00","1":"46.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"47.50","1":"47.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"46.55","1":"46.55"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"47.50","1":"47.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"48.90","1":"48.90"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"48.00","1":"48.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"49.90","1":"49.90"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"49.45","1":"49.45"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"49.85","1":"49.85"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"49.90","1":"49.90"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"49.90","1":"49.90"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"49.90","1":"49.90"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"51.50","1":"51.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"54.00","1":"54.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"52.95","1":"52.95"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"50.50","1":"50.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"50.95","1":"50.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"49.95","1":"49.95"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"50.95","1":"50.95"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"51.60","1":"51.60"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"51.95","1":"51.95"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"51.95","1":"51.95"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"52.45","1":"52.45"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"49.85","1":"49.85"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"51.25","1":"51.25"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"51.00","1":"51.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"51.90","1":"51.90"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"51.90","1":"51.90"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"50.45","1":"50.45"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"50.95","1":"50.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"50.70","1":"50.70"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"50.95","1":"50.95"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"49.95","1":"49.95"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"49.95","1":"49.95"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"49.70","1":"49.70"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"49.45","1":"49.45"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"49.45","1":"49.45"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"49.95","1":"49.95"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"49.80","1":"49.80"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"49.70","1":"49.70"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"49.70","1":"49.70"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"49.45","1":"49.45"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"49.45","1":"49.45"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"51.90","1":"51.90"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"49.35","1":"49.35"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"50.45","1":"50.45"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"49.45","1":"49.45"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"50.90","1":"50.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"50.40","1":"50.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"50.20","1":"50.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"50.35","1":"50.35"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"47.85","1":"47.85"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"49.85","1":"49.85"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"49.45","1":"49.45"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"49.10","1":"49.10"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"47.30","1":"47.30"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"47.00","1":"47.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"47.00","1":"47.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"45.00","1":"45.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"46.70","1":"46.70"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"48.95","1":"48.95"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"48.95","1":"48.95"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"49.00","1":"49.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"49.50","1":"49.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"48.00","1":"48.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"49.75","1":"49.75"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"50.45","1":"50.45"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"48.75","1":"48.75"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"47.95","1":"47.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"47.75","1":"47.75"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"49.80","1":"49.80"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"47.35","1":"47.35"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"43.10","1":"43.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"45.10","1":"45.10"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"47.35","1":"47.35"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"47.70","1":"47.70"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"45.50","1":"45.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"43.25","1":"43.25"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"47.25","1":"47.25"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"45.10","1":"45.10"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"47.35","1":"47.35"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"49.70","1":"49.70"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"50.00","1":"50.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"49.00","1":"49.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"49.00","1":"49.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"49.00","1":"49.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"51.45","1":"51.45"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"54.25","1":"54.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"53.50","1":"53.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"53.60","1":"53.60"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"56.00","1":"56.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"57.20","1":"57.20"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"58.65","1":"58.65"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"58.95","1":"58.95"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"56.10","1":"56.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"57.60","1":"57.60"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"57.95","1":"57.95"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"60.80","1":"60.80"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"63.80","1":"63.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"63.50","1":"63.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"65.10","1":"65.10"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"65.00","1":"65.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"71.65","1":"71.65"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"75.20","1":"75.20"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"78.95","1":"78.95"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"82.85","1":"82.85"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"86.95","1":"86.95"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"91.25","1":"91.25"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"92.05","1":"92.05"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"88.50","1":"88.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"90.50","1":"90.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"87.00","1":"87.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"85.50","1":"85.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"81.25","1":"81.25"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"79.80","1":"79.80"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"79.95","1":"79.95"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"83.90","1":"83.90"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"85.00","1":"85.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"85.00","1":"85.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"88.00","1":"88.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"83.60","1":"83.60"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"84.95","1":"84.95"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"85.85","1":"85.85"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"83.00","1":"83.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"81.00","1":"81.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"82.00","1":"82.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"83.95","1":"83.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"82.10","1":"82.10"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"83.00","1":"83.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"82.90","1":"82.90"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"83.20","1":"83.20"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"83.80","1":"83.80"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"82.00","1":"82.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"82.45","1":"82.45"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"79.95","1":"79.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"81.70","1":"81.70"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"80.00","1":"80.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"79.95","1":"79.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"78.25","1":"78.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"81.95","1":"81.95"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"77.90","1":"77.90"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"78.00","1":"78.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"78.00","1":"78.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"78.00","1":"78.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"78.00","1":"78.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"80.00","1":"80.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"79.95","1":"79.95"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"83.90","1":"83.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"84.00","1":"84.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"84.50","1":"84.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"82.00","1":"82.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"78.10","1":"78.10"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"82.00","1":"82.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"86.10","1":"86.10"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"85.00","1":"85.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"87.10","1":"87.10"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"87.00","1":"87.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"89.00","1":"89.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"89.00","1":"89.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"87.00","1":"87.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"78.00","1":"78.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"81.45","1":"81.45"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"80.50","1":"80.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"84.50","1":"84.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"88.50","1":"88.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"92.80","1":"92.80"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"90.80","1":"90.80"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"91.50","1":"91.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"84.50","1":"84.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"85.90","1":"85.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"84.00","1":"84.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"86.10","1":"86.10"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"88.00","1":"88.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"88.95","1":"88.95"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"86.00","1":"86.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"88.95","1":"88.95"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"89.75","1":"89.75"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"90.00","1":"90.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"91.90","1":"91.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"92.90","1":"92.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"92.95","1":"92.95"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"92.05","1":"92.05"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"92.00","1":"92.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"91.95","1":"91.95"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"93.00","1":"93.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"93.00","1":"93.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"92.75","1":"92.75"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"92.00","1":"92.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"93.00","1":"93.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"91.95","1":"91.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"92.90","1":"92.90"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"92.95","1":"92.95"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"91.00","1":"91.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"93.90","1":"93.90"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"94.25","1":"94.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"95.95","1":"95.95"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"95.75","1":"95.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"100.50","1":"100.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"105.50","1":"105.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"110.75","1":"110.75"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"107.00","1":"107.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"106.90","1":"106.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"112.20","1":"112.20"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"117.80","1":"117.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"120.00","1":"120.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"120.00","1":"120.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"114.00","1":"114.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"116.00","1":"116.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"113.00","1":"113.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"116.00","1":"116.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"116.95","1":"116.95"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"114.00","1":"114.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"114.00","1":"114.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"109.05","1":"109.05"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"108.95","1":"108.95"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"104.00","1":"104.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"106.90","1":"106.90"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"106.95","1":"106.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"111.90","1":"111.90"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"106.35","1":"106.35"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"101.10","1":"101.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"105.50","1":"105.50"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"109.00","1":"109.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"110.95","1":"110.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"110.90","1":"110.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"111.00","1":"111.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"114.90","1":"114.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"111.85","1":"111.85"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"109.00","1":"109.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"109.00","1":"109.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"106.00","1":"106.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"100.70","1":"100.70"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"104.75","1":"104.75"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"109.25","1":"109.25"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"110.00","1":"110.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"110.00","1":"110.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"109.00","1":"109.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"107.95","1":"107.95"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"108.90","1":"108.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"109.00","1":"109.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"109.45","1":"109.45"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"108.70","1":"108.70"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"108.90","1":"108.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"108.90","1":"108.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"108.00","1":"108.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"107.70","1":"107.70"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"104.70","1":"104.70"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"104.95","1":"104.95"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"102.00","1":"102.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"104.95","1":"104.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"103.00","1":"103.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"100.25","1":"100.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"100.90","1":"100.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"99.95","1":"99.95"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"99.50","1":"99.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"99.00","1":"99.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"95.25","1":"95.25"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"94.00","1":"94.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"93.25","1":"93.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"91.70","1":"91.70"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"90.95","1":"90.95"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"90.40","1":"90.40"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"93.00","1":"93.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"94.00","1":"94.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"94.90","1":"94.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"91.40","1":"91.40"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"91.95","1":"91.95"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"91.00","1":"91.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"90.00","1":"90.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"89.10","1":"89.10"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"92.55","1":"92.55"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"93.65","1":"93.65"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"98.33","1":"98.33"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"103.24","1":"103.24"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"108.40","1":"108.40"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"113.82","1":"113.82"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"116.50","1":"116.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"122.32","1":"122.32"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"128.43","1":"128.43"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"128.00","1":"128.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"133.50","1":"133.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"140.17","1":"140.17"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"146.85","1":"146.85"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"154.19","1":"154.19"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"148.00","1":"148.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"140.60","1":"140.60"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"142.00","1":"142.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"140.50","1":"140.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"138.00","1":"138.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"131.10","1":"131.10"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"134.00","1":"134.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"133.00","1":"133.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"126.35","1":"126.35"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"120.04","1":"120.04"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"117.75","1":"117.75"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"117.99","1":"117.99"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"116.90","1":"116.90"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"122.74","1":"122.74"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"120.90","1":"120.90"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"119.95","1":"119.95"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"114.60","1":"114.60"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"123.95","1":"123.95"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"123.80","1":"123.80"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"118.50","1":"118.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"115.00","1":"115.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"113.90","1":"113.90"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"111.40","1":"111.40"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"106.89","1":"106.89"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"112.00","1":"112.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"110.97","1":"110.97"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"109.87","1":"109.87"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"108.78","1":"108.78"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"107.70","1":"107.70"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"106.63","1":"106.63"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"105.57","1":"105.57"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"104.52","1":"104.52"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"113.99","1":"113.99"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"112.86","1":"112.86"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"112.86","1":"112.86"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"107.22","1":"107.22"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"101.86","1":"101.86"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"101.86","1":"101.86"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"98.00","1":"98.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"99.90","1":"99.90"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"102.99","1":"102.99"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"102.00","1":"102.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"101.00","1":"101.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"99.40","1":"99.40"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"97.00","1":"97.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"98.50","1":"98.50"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"99.00","1":"99.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"96.75","1":"96.75"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"99.99","1":"99.99"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"95.00","1":"95.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"92.50","1":"92.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"88.06","1":"88.06"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"91.75","1":"91.75"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"89.49","1":"89.49"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"90.90","1":"90.90"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"93.00","1":"93.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"88.35","1":"88.35"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"84.00","1":"84.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"87.89","1":"87.89"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"85.00","1":"85.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"80.75","1":"80.75"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"76.75","1":"76.75"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"72.92","1":"72.92"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"73.99","1":"73.99"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"70.30","1":"70.30"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"66.79","1":"66.79"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"66.79","1":"66.79"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"66.79","1":"66.79"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"66.79","1":"66.79"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"66.79","1":"66.79"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"66.79","1":"66.79"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"66.79","1":"66.79"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"66.79","1":"66.79"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"66.79","1":"66.79"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"52.88","1":"52.88"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"47.73","1":"47.73"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"45.35","1":"45.35"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"43.09","1":"43.09"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"33.37","1":"33.37"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"31.71","1":"31.71"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"30.13","1":"30.13"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"31.63","1":"31.63"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"30.05","1":"30.05"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"28.55","1":"28.55"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"27.13","1":"27.13"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"25.78","1":"25.78"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"24.83","1":"24.83"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"25.00","1":"25.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"24.55","1":"24.55"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"24.49","1":"24.49"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"25.71","1":"25.71"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"26.99","1":"26.99"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"28.18","1":"28.18"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"27.51","1":"27.51"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"26.14","1":"26.14"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"25.03","1":"25.03"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"25.69","1":"25.69"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"25.49","1":"25.49"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"24.24","1":"24.24"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"23.03","1":"23.03"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"22.09","1":"22.09"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"21.11","1":"21.11"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"22.16","1":"22.16"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"23.26","1":"23.26"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"24.42","1":"24.42"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"25.60","1":"25.60"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"26.87","1":"26.87"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"25.53","1":"25.53"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"24.26","1":"24.26"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"25.47","1":"25.47"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"24.21","1":"24.21"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"23.05","1":"23.05"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"21.90","1":"21.90"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"22.99","1":"22.99"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"22.50","1":"22.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"23.04","1":"23.04"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"23.00","1":"23.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"23.40","1":"23.40"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"22.50","1":"22.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"22.50","1":"22.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"23.29","1":"23.29"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"23.50","1":"23.50"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"22.67","1":"22.67"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"23.40","1":"23.40"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"23.12","1":"23.12"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"24.06","1":"24.06"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"24.50","1":"24.50"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"24.90","1":"24.90"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"24.19","1":"24.19"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"24.00","1":"24.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"24.15","1":"24.15"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"23.50","1":"23.50"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"23.97","1":"23.97"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"23.46","1":"23.46"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"23.50","1":"23.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"23.25","1":"23.25"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"23.25","1":"23.25"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"24.01","1":"24.01"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"23.10","1":"23.10"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"23.63","1":"23.63"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"23.44","1":"23.44"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"23.81","1":"23.81"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"23.81","1":"23.81"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"23.50","1":"23.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"23.30","1":"23.30"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"23.25","1":"23.25"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"22.99","1":"22.99"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"23.10","1":"23.10"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"23.25","1":"23.25"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"23.65","1":"23.65"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"24.67","1":"24.67"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"25.65","1":"25.65"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"25.49","1":"25.49"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"26.71","1":"26.71"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"26.97","1":"26.97"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"25.76","1":"25.76"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"24.48","1":"24.48"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"24.07","1":"24.07"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"24.49","1":"24.49"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"23.95","1":"23.95"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"24.01","1":"24.01"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"24.46","1":"24.46"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"24.02","1":"24.02"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"23.52","1":"23.52"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"23.76","1":"23.76"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"23.03","1":"23.03"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"23.50","1":"23.50"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"23.01","1":"23.01"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"23.10","1":"23.10"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"24.25","1":"24.25"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"24.50","1":"24.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"24.20","1":"24.20"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"24.03","1":"24.03"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"23.95","1":"23.95"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"24.00","1":"24.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"23.51","1":"23.51"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"23.00","1":"23.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"22.75","1":"22.75"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"23.02","1":"23.02"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"23.45","1":"23.45"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"22.28","1":"22.28"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"22.35","1":"22.35"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"22.09","1":"22.09"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"22.60","1":"22.60"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"23.00","1":"23.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"23.00","1":"23.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"23.32","1":"23.32"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"23.95","1":"23.95"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"23.50","1":"23.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"23.00","1":"23.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"22.52","1":"22.52"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"23.00","1":"23.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"23.20","1":"23.20"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"22.99","1":"22.99"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"24.13","1":"24.13"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"24.09","1":"24.09"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"24.12","1":"24.12"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"25.21","1":"25.21"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"25.49","1":"25.49"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"24.27","1":"24.27"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"24.95","1":"24.95"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"25.37","1":"25.37"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"25.24","1":"25.24"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"26.00","1":"26.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"27.30","1":"27.30"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"28.66","1":"28.66"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"29.98","1":"29.98"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"31.47","1":"31.47"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"33.04","1":"33.04"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"31.39","1":"31.39"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"29.83","1":"29.83"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"28.34","1":"28.34"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"27.28","1":"27.28"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"27.81","1":"27.81"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"27.84","1":"27.84"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"29.23","1":"29.23"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"30.68","1":"30.68"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"31.53","1":"31.53"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"30.02","1":"30.02"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"30.43","1":"30.43"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"29.13","1":"29.13"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"29.17","1":"29.17"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"25.27","1":"25.27"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"26.47","1":"26.47"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"26.00","1":"26.00"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"26.25","1":"26.25"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"27.56","1":"27.56"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"26.81","1":"26.81"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"25.51","1":"25.51"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"25.34","1":"25.34"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"25.45","1":"25.45"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"25.45","1":"25.45"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"25.48","1":"25.48"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"24.95","1":"24.95"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"25.00","1":"25.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"26.19","1":"26.19"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"26.63","1":"26.63"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"27.77","1":"27.77"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"27.50","1":"27.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"26.55","1":"26.55"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"27.10","1":"27.10"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"27.50","1":"27.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"26.99","1":"26.99"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"27.19","1":"27.19"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"26.90","1":"26.90"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"26.80","1":"26.80"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"26.89","1":"26.89"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"26.55","1":"26.55"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"26.74","1":"26.74"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"26.80","1":"26.80"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"27.08","1":"27.08"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"26.99","1":"26.99"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"26.94","1":"26.94"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"26.99","1":"26.99"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"27.00","1":"27.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"26.68","1":"26.68"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"26.31","1":"26.31"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"26.25","1":"26.25"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"26.46","1":"26.46"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"25.70","1":"25.70"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"26.42","1":"26.42"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"26.49","1":"26.49"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"26.80","1":"26.80"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"26.85","1":"26.85"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"26.98","1":"26.98"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"26.55","1":"26.55"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"27.30","1":"27.30"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"26.61","1":"26.61"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"27.22","1":"27.22"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"27.29","1":"27.29"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"28.64","1":"28.64"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"28.79","1":"28.79"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"30.22","1":"30.22"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"31.73","1":"31.73"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"31.34","1":"31.34"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"31.18","1":"31.18"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"32.02","1":"32.02"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"31.54","1":"31.54"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"31.01","1":"31.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"31.05","1":"31.05"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"30.90","1":"30.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"30.75","1":"30.75"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"30.14","1":"30.14"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"30.99","1":"30.99"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"30.51","1":"30.51"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"31.00","1":"31.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"30.90","1":"30.90"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"30.50","1":"30.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"30.49","1":"30.49"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"30.99","1":"30.99"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"30.86","1":"30.86"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"30.91","1":"30.91"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"30.33","1":"30.33"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"29.27","1":"29.27"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"27.83","1":"27.83"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"28.10","1":"28.10"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"26.81","1":"26.81"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"27.21","1":"27.21"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"26.39","1":"26.39"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"26.44","1":"26.44"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"26.08","1":"26.08"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"26.47","1":"26.47"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"26.42","1":"26.42"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"26.75","1":"26.75"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"26.50","1":"26.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"26.60","1":"26.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"26.29","1":"26.29"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"26.50","1":"26.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"26.38","1":"26.38"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"26.94","1":"26.94"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"26.40","1":"26.40"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"26.40","1":"26.40"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"26.79","1":"26.79"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"26.94","1":"26.94"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"26.50","1":"26.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"26.29","1":"26.29"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"26.69","1":"26.69"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"26.68","1":"26.68"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"26.55","1":"26.55"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"27.05","1":"27.05"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"26.99","1":"26.99"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"27.20","1":"27.20"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"26.80","1":"26.80"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"26.54","1":"26.54"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"26.38","1":"26.38"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"26.50","1":"26.50"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"27.04","1":"27.04"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"27.68","1":"27.68"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"28.25","1":"28.25"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"27.99","1":"27.99"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"28.00","1":"28.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"28.05","1":"28.05"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"28.74","1":"28.74"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"28.39","1":"28.39"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"27.62","1":"27.62"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"28.32","1":"28.32"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"29.66","1":"29.66"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"29.28","1":"29.28"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"28.74","1":"28.74"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"27.96","1":"27.96"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"27.51","1":"27.51"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"27.99","1":"27.99"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"27.93","1":"27.93"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"27.04","1":"27.04"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"27.10","1":"27.10"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"27.06","1":"27.06"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"27.24","1":"27.24"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"27.50","1":"27.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"27.70","1":"27.70"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"27.00","1":"27.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"27.35","1":"27.35"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"26.87","1":"26.87"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"27.10","1":"27.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"27.00","1":"27.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"26.42","1":"26.42"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"26.00","1":"26.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"26.41","1":"26.41"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"25.54","1":"25.54"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"26.48","1":"26.48"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"25.75","1":"25.75"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"26.01","1":"26.01"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"26.21","1":"26.21"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"25.93","1":"25.93"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"27.22","1":"27.22"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"27.78","1":"27.78"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"28.65","1":"28.65"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"27.22","1":"27.22"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"25.86","1":"25.86"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"23.75","1":"23.75"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"23.85","1":"23.85"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"24.48","1":"24.48"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"25.34","1":"25.34"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"24.90","1":"24.90"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"25.75","1":"25.75"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"25.74","1":"25.74"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"25.45","1":"25.45"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"24.50","1":"24.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"24.90","1":"24.90"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"24.75","1":"24.75"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"25.60","1":"25.60"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"24.88","1":"24.88"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"24.85","1":"24.85"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"24.70","1":"24.70"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"24.60","1":"24.60"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"24.60","1":"24.60"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"25.10","1":"25.10"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"24.99","1":"24.99"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"25.53","1":"25.53"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"26.15","1":"26.15"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"26.60","1":"26.60"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"26.33","1":"26.33"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"26.50","1":"26.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"26.26","1":"26.26"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"26.87","1":"26.87"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"26.50","1":"26.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"26.98","1":"26.98"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"26.61","1":"26.61"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"26.60","1":"26.60"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"26.99","1":"26.99"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"26.79","1":"26.79"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"25.46","1":"25.46"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"26.00","1":"26.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"26.00","1":"26.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"26.30","1":"26.30"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"25.85","1":"25.85"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"25.99","1":"25.99"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"25.90","1":"25.90"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"26.00","1":"26.00"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"25.97","1":"25.97"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"26.00","1":"26.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"26.62","1":"26.62"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"25.36","1":"25.36"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"25.52","1":"25.52"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"25.99","1":"25.99"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"24.76","1":"24.76"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"24.99","1":"24.99"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"25.00","1":"25.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"24.61","1":"24.61"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"24.57","1":"24.57"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"24.50","1":"24.50"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"24.70","1":"24.70"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"24.50","1":"24.50"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"25.72","1":"25.72"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"25.00","1":"25.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"25.50","1":"25.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"25.50","1":"25.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"26.50","1":"26.50"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"26.47","1":"26.47"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"26.52","1":"26.52"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"26.80","1":"26.80"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"25.46","1":"25.46"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"25.32","1":"25.32"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"24.97","1":"24.97"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"24.77","1":"24.77"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"24.70","1":"24.70"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"24.38","1":"24.38"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"24.85","1":"24.85"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"24.80","1":"24.80"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"24.46","1":"24.46"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"24.59","1":"24.59"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"24.50","1":"24.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"24.89","1":"24.89"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"24.77","1":"24.77"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"24.99","1":"24.99"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"25.45","1":"25.45"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"19.77","1":"19.77"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"19.94","1":"19.94"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"20.19","1":"20.19"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"20.05","1":"20.05"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"21.04","1":"21.04"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"21.45","1":"21.45"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"21.00","1":"21.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"20.94","1":"20.94"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"20.94","1":"20.94"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.50","1":"20.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"20.24","1":"20.24"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"19.83","1":"19.83"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"18.92","1":"18.92"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"19.15","1":"19.15"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"18.84","1":"18.84"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"19.18","1":"19.18"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"19.21","1":"19.21"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"19.00","1":"19.00"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"19.28","1":"19.28"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"19.20","1":"19.20"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"19.13","1":"19.13"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"19.47","1":"19.47"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"19.40","1":"19.40"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"19.98","1":"19.98"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"19.75","1":"19.75"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.33","1":"19.33"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"19.37","1":"19.37"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"19.75","1":"19.75"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"19.26","1":"19.26"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"19.80","1":"19.80"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"20.20","1":"20.20"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"19.50","1":"19.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"19.60","1":"19.60"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"19.51","1":"19.51"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"19.46","1":"19.46"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"19.06","1":"19.06"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"19.10","1":"19.10"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"19.50","1":"19.50"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"19.75","1":"19.75"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"19.79","1":"19.79"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"20.29","1":"20.29"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"20.29","1":"20.29"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"20.78","1":"20.78"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"20.50","1":"20.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"20.50","1":"20.50"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"20.60","1":"20.60"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"20.62","1":"20.62"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"20.95","1":"20.95"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"20.90","1":"20.90"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"20.68","1":"20.68"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"20.64","1":"20.64"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"20.75","1":"20.75"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"20.50","1":"20.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"20.80","1":"20.80"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"21.14","1":"21.14"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"21.68","1":"21.68"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"21.35","1":"21.35"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"22.20","1":"22.20"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"22.70","1":"22.70"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"22.75","1":"22.75"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"22.63","1":"22.63"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"23.09","1":"23.09"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"22.55","1":"22.55"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"23.09","1":"23.09"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"22.93","1":"22.93"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"22.95","1":"22.95"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"22.99","1":"22.99"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"22.72","1":"22.72"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"22.44","1":"22.44"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"22.45","1":"22.45"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"22.50","1":"22.50"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"23.35","1":"23.35"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"23.13","1":"23.13"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"23.45","1":"23.45"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"23.25","1":"23.25"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"23.25","1":"23.25"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"23.25","1":"23.25"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"22.81","1":"22.81"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"23.27","1":"23.27"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"23.25","1":"23.25"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"23.64","1":"23.64"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"22.92","1":"22.92"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"22.20","1":"22.20"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"21.45","1":"21.45"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"21.54","1":"21.54"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"20.95","1":"20.95"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"21.67","1":"21.67"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"21.98","1":"21.98"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"22.51","1":"22.51"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"23.56","1":"23.56"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"23.56","1":"23.56"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"23.64","1":"23.64"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"23.74","1":"23.74"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"23.10","1":"23.10"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"23.10","1":"23.10"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"23.10","1":"23.10"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"23.10","1":"23.10"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"23.14","1":"23.14"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"22.40","1":"22.40"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"23.02","1":"23.02"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"23.95","1":"23.95"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"23.40","1":"23.40"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"23.40","1":"23.40"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"23.50","1":"23.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"23.50","1":"23.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"23.21","1":"23.21"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"23.35","1":"23.35"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"23.25","1":"23.25"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"23.23","1":"23.23"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"23.23","1":"23.23"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"23.15","1":"23.15"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"22.96","1":"22.96"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"22.73","1":"22.73"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"22.71","1":"22.71"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"22.71","1":"22.71"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"22.71","1":"22.71"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"23.10","1":"23.10"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"23.95","1":"23.95"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"24.71","1":"24.71"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"24.78","1":"24.78"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"24.50","1":"24.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"24.50","1":"24.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"23.80","1":"23.80"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"23.80","1":"23.80"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"24.50","1":"24.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"24.75","1":"24.75"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"23.95","1":"23.95"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"22.96","1":"22.96"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"22.60","1":"22.60"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"22.75","1":"22.75"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"22.51","1":"22.51"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"23.25","1":"23.25"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"22.80","1":"22.80"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"23.24","1":"23.24"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"23.01","1":"23.01"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"23.65","1":"23.65"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"22.90","1":"22.90"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"22.90","1":"22.90"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"22.71","1":"22.71"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"22.71","1":"22.71"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"23.49","1":"23.49"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"22.65","1":"22.65"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"22.65","1":"22.65"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"24.73","1":"24.73"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"23.52","1":"23.52"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"23.11","1":"23.11"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"23.11","1":"23.11"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"23.56","1":"23.56"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"23.54","1":"23.54"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"22.40","1":"22.40"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"22.40","1":"22.40"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"22.50","1":"22.50"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"22.02","1":"22.02"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"22.02","1":"22.02"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"21.47","1":"21.47"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"21.19","1":"21.19"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"21.32","1":"21.32"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"22.25","1":"22.25"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"22.25","1":"22.25"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"21.34","1":"21.34"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"22.40","1":"22.40"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"23.44","1":"23.44"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"23.46","1":"23.46"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"23.50","1":"23.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"23.39","1":"23.39"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"23.50","1":"23.50"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"23.65","1":"23.65"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"24.16","1":"24.16"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"24.17","1":"24.17"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"24.45","1":"24.45"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"24.90","1":"24.90"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"24.62","1":"24.62"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"24.20","1":"24.20"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"24.00","1":"24.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"23.46","1":"23.46"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"18.17","1":"18.17"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"18.00","1":"18.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"18.72","1":"18.72"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"19.00","1":"19.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"19.30","1":"19.30"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"19.94","1":"19.94"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"19.50","1":"19.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"19.23","1":"19.23"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"18.30","1":"18.30"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"18.09","1":"18.09"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"18.20","1":"18.20"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"18.38","1":"18.38"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"18.99","1":"18.99"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"19.60","1":"19.60"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"19.60","1":"19.60"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"19.00","1":"19.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"19.00","1":"19.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"18.89","1":"18.89"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"18.89","1":"18.89"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"18.97","1":"18.97"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"18.97","1":"18.97"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"18.47","1":"18.47"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"18.55","1":"18.55"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"18.49","1":"18.49"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"18.31","1":"18.31"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"18.31","1":"18.31"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"18.95","1":"18.95"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"18.65","1":"18.65"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"18.65","1":"18.65"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"18.62","1":"18.62"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"18.79","1":"18.79"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"18.91","1":"18.91"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"18.80","1":"18.80"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"18.80","1":"18.80"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"18.80","1":"18.80"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"18.30","1":"18.30"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"18.65","1":"18.65"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"18.44","1":"18.44"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"18.44","1":"18.44"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"18.50","1":"18.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"18.66","1":"18.66"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"18.66","1":"18.66"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"18.66","1":"18.66"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"18.66","1":"18.66"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"18.02","1":"18.02"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"18.54","1":"18.54"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"17.86","1":"17.86"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"18.47","1":"18.47"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"18.00","1":"18.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"18.00","1":"18.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"18.00","1":"18.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"18.00","1":"18.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"18.55","1":"18.55"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"18.55","1":"18.55"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"17.56","1":"17.56"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"17.63","1":"17.63"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"17.63","1":"17.63"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"18.31","1":"18.31"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"18.15","1":"18.15"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"18.25","1":"18.25"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"18.65","1":"18.65"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"18.94","1":"18.94"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"19.21","1":"19.21"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"19.10","1":"19.10"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"19.72","1":"19.72"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"18.94","1":"18.94"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"18.94","1":"18.94"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"18.14","1":"18.14"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"18.14","1":"18.14"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"18.14","1":"18.14"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"18.03","1":"18.03"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"17.82","1":"17.82"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"17.82","1":"17.82"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"18.08","1":"18.08"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"18.05","1":"18.05"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"19.05","1":"19.05"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"20.05","1":"20.05"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"20.26","1":"20.26"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"20.00","1":"20.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"19.92","1":"19.92"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"19.87","1":"19.87"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"19.89","1":"19.89"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"19.76","1":"19.76"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"20.00","1":"20.00"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"19.01","1":"19.01"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"19.01","1":"19.01"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"19.50","1":"19.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"19.76","1":"19.76"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"19.93","1":"19.93"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"19.82","1":"19.82"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"19.70","1":"19.70"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"19.96","1":"19.96"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"20.37","1":"20.37"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"20.55","1":"20.55"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"20.52","1":"20.52"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"21.21","1":"21.21"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"20.90","1":"20.90"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"21.00","1":"21.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"20.54","1":"20.54"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"20.39","1":"20.39"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"20.30","1":"20.30"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"21.26","1":"21.26"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"22.32","1":"22.32"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"22.59","1":"22.59"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"22.59","1":"22.59"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"22.40","1":"22.40"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"22.63","1":"22.63"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"22.55","1":"22.55"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"22.27","1":"22.27"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"23.35","1":"23.35"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"24.25","1":"24.25"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"24.24","1":"24.24"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"23.69","1":"23.69"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"23.86","1":"23.86"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"23.82","1":"23.82"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"23.99","1":"23.99"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"24.07","1":"24.07"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"24.00","1":"24.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"24.91","1":"24.91"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"26.15","1":"26.15"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"27.45","1":"27.45"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"28.82","1":"28.82"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"28.51","1":"28.51"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"29.29","1":"29.29"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"28.92","1":"28.92"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"28.97","1":"28.97"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"30.41","1":"30.41"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"31.21","1":"31.21"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"29.95","1":"29.95"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"29.58","1":"29.58"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"31.21","1":"31.21"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"30.50","1":"30.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"30.48","1":"30.48"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"30.33","1":"30.33"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"31.00","1":"31.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"30.35","1":"30.35"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"30.04","1":"30.04"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"29.26","1":"29.26"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"30.72","1":"30.72"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"31.62","1":"31.62"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"32.27","1":"32.27"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"33.28","1":"33.28"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"34.59","1":"34.59"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"35.22","1":"35.22"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"33.48","1":"33.48"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"32.97","1":"32.97"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"33.30","1":"33.30"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"32.69","1":"32.69"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"32.21","1":"32.21"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"31.80","1":"31.80"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"31.94","1":"31.94"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"31.68","1":"31.68"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"31.68","1":"31.68"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"30.54","1":"30.54"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"29.69","1":"29.69"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"31.07","1":"31.07"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"31.93","1":"31.93"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"31.93","1":"31.93"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"31.93","1":"31.93"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"30.50","1":"30.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"30.50","1":"30.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"30.80","1":"30.80"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"31.23","1":"31.23"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"30.60","1":"30.60"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"30.60","1":"30.60"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"30.60","1":"30.60"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"30.60","1":"30.60"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"30.51","1":"30.51"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"30.80","1":"30.80"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"30.80","1":"30.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"30.85","1":"30.85"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"31.07","1":"31.07"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"32.08","1":"32.08"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"31.31","1":"31.31"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"31.28","1":"31.28"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"31.40","1":"31.40"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"31.50","1":"31.50"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"31.65","1":"31.65"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"33.08","1":"33.08"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"33.80","1":"33.80"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"34.00","1":"34.00"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"33.99","1":"33.99"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"35.00","1":"35.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"35.00","1":"35.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"36.00","1":"36.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"35.89","1":"35.89"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"35.20","1":"35.20"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"36.09","1":"36.09"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"37.89","1":"37.89"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"38.10","1":"38.10"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"38.50","1":"38.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"36.58","1":"36.58"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"33.28","1":"33.28"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"32.65","1":"32.65"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"32.80","1":"32.80"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"33.43","1":"33.43"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"33.50","1":"33.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"32.91","1":"32.91"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"32.91","1":"32.91"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"32.08","1":"32.08"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"31.85","1":"31.85"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"31.50","1":"31.50"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"31.85","1":"31.85"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"31.49","1":"31.49"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"31.49","1":"31.49"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"32.14","1":"32.14"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"32.00","1":"32.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"31.38","1":"31.38"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"31.70","1":"31.70"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"30.49","1":"30.49"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"30.14","1":"30.14"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"30.00","1":"30.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"29.75","1":"29.75"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"29.99","1":"29.99"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"29.06","1":"29.06"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"29.09","1":"29.09"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"28.99","1":"28.99"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"28.50","1":"28.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"28.18","1":"28.18"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"27.99","1":"27.99"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"27.99","1":"27.99"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"28.75","1":"28.75"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"27.80","1":"27.80"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"26.41","1":"26.41"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"25.09","1":"25.09"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"23.84","1":"23.84"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"22.86","1":"22.86"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"24.00","1":"24.00"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"23.50","1":"23.50"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"23.70","1":"23.70"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"23.45","1":"23.45"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"23.50","1":"23.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"23.15","1":"23.15"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"22.51","1":"22.51"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"22.49","1":"22.49"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"22.70","1":"22.70"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"22.90","1":"22.90"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"22.40","1":"22.40"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"22.90","1":"22.90"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"22.23","1":"22.23"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"22.62","1":"22.62"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"21.60","1":"21.60"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"21.13","1":"21.13"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"20.34","1":"20.34"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"21.35","1":"21.35"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"22.41","1":"22.41"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"21.85","1":"21.85"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"21.75","1":"21.75"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"21.31","1":"21.31"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"21.29","1":"21.29"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"21.02","1":"21.02"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"20.58","1":"20.58"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"20.40","1":"20.40"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"20.40","1":"20.40"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"20.90","1":"20.90"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"21.05","1":"21.05"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"20.95","1":"20.95"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"20.79","1":"20.79"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"20.51","1":"20.51"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"20.16","1":"20.16"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"20.41","1":"20.41"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"20.29","1":"20.29"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"20.08","1":"20.08"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"20.13","1":"20.13"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"19.92","1":"19.92"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"19.63","1":"19.63"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"19.31","1":"19.31"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"19.30","1":"19.30"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"19.20","1":"19.20"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"19.78","1":"19.78"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"19.63","1":"19.63"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"19.14","1":"19.14"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"18.14","1":"18.14"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"18.45","1":"18.45"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"17.52","1":"17.52"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"17.75","1":"17.75"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"17.55","1":"17.55"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"18.39","1":"18.39"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"18.15","1":"18.15"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"18.44","1":"18.44"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"18.70","1":"18.70"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"18.70","1":"18.70"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"18.88","1":"18.88"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"19.70","1":"19.70"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"19.21","1":"19.21"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"19.35","1":"19.35"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"19.46","1":"19.46"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"19.49","1":"19.49"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"19.87","1":"19.87"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"19.72","1":"19.72"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"19.25","1":"19.25"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"18.29","1":"18.29"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"17.44","1":"17.44"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"17.63","1":"17.63"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"17.55","1":"17.55"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"17.27","1":"17.27"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"17.20","1":"17.20"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"17.20","1":"17.20"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"17.00","1":"17.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"17.15","1":"17.15"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"17.17","1":"17.17"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"17.20","1":"17.20"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"17.27","1":"17.27"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"17.28","1":"17.28"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"18.28","1":"18.28"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"18.71","1":"18.71"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"18.30","1":"18.30"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"18.39","1":"18.39"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"17.90","1":"17.90"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"18.27","1":"18.27"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"18.26","1":"18.26"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"17.76","1":"17.76"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"18.38","1":"18.38"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"18.22","1":"18.22"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"18.15","1":"18.15"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"17.70","1":"17.70"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"17.50","1":"17.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"17.75","1":"17.75"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"17.58","1":"17.58"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"17.70","1":"17.70"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"17.55","1":"17.55"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"17.50","1":"17.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"17.31","1":"17.31"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"17.50","1":"17.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"17.33","1":"17.33"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"17.50","1":"17.50"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"17.50","1":"17.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"17.85","1":"17.85"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"17.37","1":"17.37"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"17.15","1":"17.15"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"17.20","1":"17.20"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"16.88","1":"16.88"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"16.88","1":"16.88"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"17.24","1":"17.24"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"18.24","1":"18.24"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"17.36","1":"17.36"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"17.94","1":"17.94"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"17.75","1":"17.75"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"18.75","1":"18.75"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"19.53","1":"19.53"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"19.43","1":"19.43"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"20.43","1":"20.43"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"21.45","1":"21.45"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"20.89","1":"20.89"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"20.58","1":"20.58"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"20.88","1":"20.88"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"20.86","1":"20.86"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"20.23","1":"20.23"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"20.03","1":"20.03"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"20.70","1":"20.70"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"21.47","1":"21.47"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"20.96","1":"20.96"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"20.59","1":"20.59"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"20.58","1":"20.58"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"20.75","1":"20.75"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"20.82","1":"20.82"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"20.99","1":"20.99"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"20.80","1":"20.80"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"20.39","1":"20.39"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"20.56","1":"20.56"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"21.58","1":"21.58"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"22.42","1":"22.42"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"21.85","1":"21.85"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"21.78","1":"21.78"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"21.56","1":"21.56"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"21.70","1":"21.70"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"21.27","1":"21.27"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"21.49","1":"21.49"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"21.69","1":"21.69"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"21.20","1":"21.20"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"20.70","1":"20.70"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"20.74","1":"20.74"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"21.15","1":"21.15"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"20.51","1":"20.51"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"20.94","1":"20.94"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"21.11","1":"21.11"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"20.81","1":"20.81"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"20.70","1":"20.70"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"21.10","1":"21.10"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"21.12","1":"21.12"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"20.79","1":"20.79"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"21.47","1":"21.47"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"20.70","1":"20.70"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"21.55","1":"21.55"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"21.23","1":"21.23"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"21.37","1":"21.37"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"21.14","1":"21.14"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"21.05","1":"21.05"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"22.10","1":"22.10"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"23.20","1":"23.20"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"22.24","1":"22.24"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"22.01","1":"22.01"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"22.49","1":"22.49"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"22.71","1":"22.71"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"23.05","1":"23.05"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"22.74","1":"22.74"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"22.42","1":"22.42"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"21.78","1":"21.78"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"20.81","1":"20.81"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"21.44","1":"21.44"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"21.40","1":"21.40"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"21.45","1":"21.45"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"22.52","1":"22.52"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"22.00","1":"22.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"21.35","1":"21.35"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"20.91","1":"20.91"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"20.50","1":"20.50"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"20.70","1":"20.70"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"20.75","1":"20.75"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"19.59","1":"19.59"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"19.90","1":"19.90"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"20.25","1":"20.25"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"20.49","1":"20.49"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"19.71","1":"19.71"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"19.53","1":"19.53"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"19.70","1":"19.70"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"20.43","1":"20.43"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"19.80","1":"19.80"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"20.49","1":"20.49"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"20.39","1":"20.39"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"19.75","1":"19.75"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"18.98","1":"18.98"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"18.90","1":"18.90"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"19.05","1":"19.05"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"19.60","1":"19.60"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"19.50","1":"19.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"19.40","1":"19.40"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"19.20","1":"19.20"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"18.91","1":"18.91"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"18.82","1":"18.82"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"19.41","1":"19.41"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"18.66","1":"18.66"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.50","1":"19.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"18.26","1":"18.26"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"19.01","1":"19.01"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"19.25","1":"19.25"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"18.81","1":"18.81"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"20.00","1":"20.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"19.25","1":"19.25"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"19.60","1":"19.60"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"19.60","1":"19.60"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"20.60","1":"20.60"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"20.61","1":"20.61"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"20.61","1":"20.61"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"20.40","1":"20.40"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"20.64","1":"20.64"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"20.63","1":"20.63"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"20.41","1":"20.41"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"20.17","1":"20.17"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"20.20","1":"20.20"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"20.50","1":"20.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"20.40","1":"20.40"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"20.25","1":"20.25"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"20.40","1":"20.40"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"19.97","1":"19.97"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"20.48","1":"20.48"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"21.50","1":"21.50"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.28","1":"21.28"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"20.61","1":"20.61"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"20.34","1":"20.34"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"21.35","1":"21.35"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"22.20","1":"22.20"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"21.95","1":"21.95"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"22.24","1":"22.24"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"22.04","1":"22.04"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"22.01","1":"22.01"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"21.75","1":"21.75"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"22.83","1":"22.83"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"23.07","1":"23.07"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"24.15","1":"24.15"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"24.87","1":"24.87"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"24.30","1":"24.30"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"23.75","1":"23.75"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"23.52","1":"23.52"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"23.60","1":"23.60"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"23.50","1":"23.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"22.97","1":"22.97"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"23.17","1":"23.17"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"24.32","1":"24.32"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"25.22","1":"25.22"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"24.64","1":"24.64"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"24.00","1":"24.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"24.01","1":"24.01"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"24.00","1":"24.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"24.85","1":"24.85"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"24.47","1":"24.47"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"24.23","1":"24.23"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"25.03","1":"25.03"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"26.28","1":"26.28"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"27.47","1":"27.47"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"27.15","1":"27.15"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"27.80","1":"27.80"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"27.30","1":"27.30"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"28.66","1":"28.66"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"29.42","1":"29.42"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"29.32","1":"29.32"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"28.05","1":"28.05"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"28.01","1":"28.01"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"27.75","1":"27.75"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"27.05","1":"27.05"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"26.32","1":"26.32"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"27.10","1":"27.10"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"26.10","1":"26.10"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"26.90","1":"26.90"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"27.50","1":"27.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"27.89","1":"27.89"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"27.90","1":"27.90"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"27.95","1":"27.95"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"29.34","1":"29.34"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"28.60","1":"28.60"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"28.01","1":"28.01"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"28.97","1":"28.97"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"29.20","1":"29.20"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"30.62","1":"30.62"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"32.15","1":"32.15"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"32.39","1":"32.39"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"32.00","1":"32.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"32.50","1":"32.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"34.12","1":"34.12"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"33.00","1":"33.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"33.79","1":"33.79"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"33.94","1":"33.94"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"32.25","1":"32.25"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"33.75","1":"33.75"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"32.60","1":"32.60"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"31.75","1":"31.75"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"33.18","1":"33.18"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"34.69","1":"34.69"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"35.99","1":"35.99"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"36.00","1":"36.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"35.45","1":"35.45"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"34.98","1":"34.98"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"35.99","1":"35.99"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"34.20","1":"34.20"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"33.25","1":"33.25"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"32.10","1":"32.10"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"32.97","1":"32.97"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"32.50","1":"32.50"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"32.50","1":"32.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"31.60","1":"31.60"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"31.81","1":"31.81"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"32.57","1":"32.57"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"33.29","1":"33.29"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"32.75","1":"32.75"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"32.75","1":"32.75"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"32.15","1":"32.15"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"33.75","1":"33.75"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"34.01","1":"34.01"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"32.94","1":"32.94"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"33.20","1":"33.20"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"34.59","1":"34.59"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"33.34","1":"33.34"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"32.00","1":"32.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"32.50","1":"32.50"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"32.88","1":"32.88"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"35.70","1":"35.70"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"35.95","1":"35.95"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"35.02","1":"35.02"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"35.00","1":"35.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"34.50","1":"34.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"34.14","1":"34.14"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"33.20","1":"33.20"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"32.05","1":"32.05"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"33.10","1":"33.10"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"32.00","1":"32.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"31.26","1":"31.26"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"29.70","1":"29.70"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"29.49","1":"29.49"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"30.46","1":"30.46"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"31.50","1":"31.50"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"30.20","1":"30.20"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"30.46","1":"30.46"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"31.89","1":"31.89"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"31.00","1":"31.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"29.48","1":"29.48"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"30.69","1":"30.69"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"29.17","1":"29.17"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"30.62","1":"30.62"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"29.90","1":"29.90"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"28.48","1":"28.48"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"28.20","1":"28.20"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"27.40","1":"27.40"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"27.10","1":"27.10"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"28.40","1":"28.40"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"29.68","1":"29.68"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"30.27","1":"30.27"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"29.07","1":"29.07"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"28.60","1":"28.60"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"29.00","1":"29.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"30.45","1":"30.45"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"31.97","1":"31.97"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"33.56","1":"33.56"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"35.23","1":"35.23"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"35.45","1":"35.45"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"35.50","1":"35.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"34.86","1":"34.86"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"33.77","1":"33.77"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"35.40","1":"35.40"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"35.19","1":"35.19"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"36.90","1":"36.90"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"37.73","1":"37.73"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"39.61","1":"39.61"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"40.54","1":"40.54"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"42.56","1":"42.56"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"42.00","1":"42.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"40.95","1":"40.95"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"40.70","1":"40.70"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"40.77","1":"40.77"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"39.84","1":"39.84"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"39.82","1":"39.82"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"41.19","1":"41.19"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"39.14","1":"39.14"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"38.85","1":"38.85"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"36.91","1":"36.91"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"35.07","1":"35.07"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"36.03","1":"36.03"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"37.32","1":"37.32"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"38.71","1":"38.71"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"39.17","1":"39.17"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"38.59","1":"38.59"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"40.51","1":"40.51"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"41.97","1":"41.97"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"40.55","1":"40.55"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"40.00","1":"40.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"39.33","1":"39.33"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"37.48","1":"37.48"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"36.12","1":"36.12"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"37.92","1":"37.92"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"36.66","1":"36.66"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"36.00","1":"36.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"36.55","1":"36.55"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"36.20","1":"36.20"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"35.74","1":"35.74"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"35.75","1":"35.75"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"35.84","1":"35.84"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"36.25","1":"36.25"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"34.91","1":"34.91"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"34.57","1":"34.57"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"35.24","1":"35.24"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"34.25","1":"34.25"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"34.90","1":"34.90"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"35.00","1":"35.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"35.13","1":"35.13"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"35.63","1":"35.63"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"35.27","1":"35.27"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"36.30","1":"36.30"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"35.80","1":"35.80"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"36.15","1":"36.15"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"35.80","1":"35.80"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"34.40","1":"34.40"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"34.62","1":"34.62"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"35.00","1":"35.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"35.82","1":"35.82"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.13","1":"35.13"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"34.50","1":"34.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"34.06","1":"34.06"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"34.02","1":"34.02"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"34.92","1":"34.92"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"35.19","1":"35.19"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"34.35","1":"34.35"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"34.79","1":"34.79"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"34.75","1":"34.75"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"34.53","1":"34.53"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"35.52","1":"35.52"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"35.57","1":"35.57"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"35.82","1":"35.82"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"35.85","1":"35.85"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"35.80","1":"35.80"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"35.17","1":"35.17"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"35.06","1":"35.06"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"34.40","1":"34.40"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"34.26","1":"34.26"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"35.45","1":"35.45"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"34.43","1":"34.43"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"35.14","1":"35.14"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"35.00","1":"35.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"35.00","1":"35.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"34.60","1":"34.60"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"36.33","1":"36.33"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"38.14","1":"38.14"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"40.04","1":"40.04"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"42.04","1":"42.04"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"43.55","1":"43.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"45.72","1":"45.72"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"47.39","1":"47.39"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"49.20","1":"49.20"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"48.13","1":"48.13"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"49.02","1":"49.02"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"49.27","1":"49.27"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"49.52","1":"49.52"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"48.21","1":"48.21"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"46.52","1":"46.52"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"45.13","1":"45.13"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"43.50","1":"43.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"44.69","1":"44.69"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"43.84","1":"43.84"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"43.28","1":"43.28"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"42.70","1":"42.70"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"43.00","1":"43.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"40.87","1":"40.87"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"40.92","1":"40.92"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"39.04","1":"39.04"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"39.84","1":"39.84"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"38.85","1":"38.85"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"38.02","1":"38.02"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"39.75","1":"39.75"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"40.80","1":"40.80"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"40.00","1":"40.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"39.23","1":"39.23"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"38.00","1":"38.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"37.98","1":"37.98"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"39.64","1":"39.64"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"41.46","1":"41.46"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"41.39","1":"41.39"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"43.42","1":"43.42"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"43.78","1":"43.78"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"42.02","1":"42.02"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"42.00","1":"42.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"44.10","1":"44.10"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"44.34","1":"44.34"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"43.02","1":"43.02"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"43.44","1":"43.44"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"43.00","1":"43.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"43.00","1":"43.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"44.57","1":"44.57"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"44.33","1":"44.33"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"44.94","1":"44.94"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"44.38","1":"44.38"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"43.42","1":"43.42"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"43.10","1":"43.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"43.87","1":"43.87"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"41.77","1":"41.77"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"39.69","1":"39.69"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"41.00","1":"41.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"40.33","1":"40.33"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"38.96","1":"38.96"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"39.00","1":"39.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"39.50","1":"39.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"40.44","1":"40.44"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"38.51","1":"38.51"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"38.50","1":"38.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"38.00","1":"38.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"39.90","1":"39.90"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"38.83","1":"38.83"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"39.00","1":"39.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"39.74","1":"39.74"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"39.74","1":"39.74"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"38.50","1":"38.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"37.50","1":"37.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"37.40","1":"37.40"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"37.90","1":"37.90"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"38.72","1":"38.72"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"38.64","1":"38.64"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"38.74","1":"38.74"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"38.10","1":"38.10"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"37.96","1":"37.96"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"37.90","1":"37.90"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"38.51","1":"38.51"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"37.95","1":"37.95"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"39.84","1":"39.84"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"40.59","1":"40.59"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"38.72","1":"38.72"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"38.85","1":"38.85"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"38.70","1":"38.70"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"39.69","1":"39.69"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"38.17","1":"38.17"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"38.10","1":"38.10"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"38.90","1":"38.90"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"38.59","1":"38.59"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"39.65","1":"39.65"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"41.63","1":"41.63"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"43.65","1":"43.65"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"42.08","1":"42.08"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"41.85","1":"41.85"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"40.82","1":"40.82"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"40.54","1":"40.54"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"41.70","1":"41.70"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"41.80","1":"41.80"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"41.27","1":"41.27"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"39.74","1":"39.74"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"40.79","1":"40.79"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"40.34","1":"40.34"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"40.31","1":"40.31"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"40.49","1":"40.49"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"42.00","1":"42.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"42.55","1":"42.55"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"41.46","1":"41.46"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"42.00","1":"42.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"43.11","1":"43.11"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"45.26","1":"45.26"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"45.05","1":"45.05"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"44.64","1":"44.64"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"44.58","1":"44.58"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"43.80","1":"43.80"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"43.00","1":"43.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"40.88","1":"40.88"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"38.84","1":"38.84"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"39.91","1":"39.91"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"38.10","1":"38.10"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"37.18","1":"37.18"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"38.50","1":"38.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"38.96","1":"38.96"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"37.66","1":"37.66"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"38.35","1":"38.35"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"37.74","1":"37.74"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"37.00","1":"37.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"35.25","1":"35.25"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"35.58","1":"35.58"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"34.41","1":"34.41"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"34.00","1":"34.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"33.90","1":"33.90"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"32.64","1":"32.64"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"32.79","1":"32.79"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"32.80","1":"32.80"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"32.84","1":"32.84"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"32.60","1":"32.60"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"32.45","1":"32.45"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"33.33","1":"33.33"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.53","1":"32.53"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.20","1":"32.20"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"31.99","1":"31.99"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"32.35","1":"32.35"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.51","1":"32.51"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"32.85","1":"32.85"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"34.47","1":"34.47"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"35.43","1":"35.43"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"35.86","1":"35.86"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"35.99","1":"35.99"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"34.99","1":"34.99"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"34.50","1":"34.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"34.37","1":"34.37"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"34.66","1":"34.66"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"34.16","1":"34.16"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"34.34","1":"34.34"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"34.60","1":"34.60"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"33.33","1":"33.33"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"31.75","1":"31.75"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"32.49","1":"32.49"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"32.04","1":"32.04"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"32.50","1":"32.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"32.43","1":"32.43"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"32.25","1":"32.25"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"32.31","1":"32.31"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"31.48","1":"31.48"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"31.65","1":"31.65"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"32.20","1":"32.20"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"32.10","1":"32.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"31.92","1":"31.92"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"31.75","1":"31.75"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"31.76","1":"31.76"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"31.67","1":"31.67"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"32.30","1":"32.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"31.80","1":"31.80"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"31.49","1":"31.49"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"30.07","1":"30.07"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"30.10","1":"30.10"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"30.05","1":"30.05"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"29.99","1":"29.99"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"29.95","1":"29.95"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"30.10","1":"30.10"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"30.00","1":"30.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"30.00","1":"30.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"29.34","1":"29.34"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"30.05","1":"30.05"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"30.29","1":"30.29"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"31.72","1":"31.72"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"33.30","1":"33.30"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"33.22","1":"33.22"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"33.04","1":"33.04"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"32.52","1":"32.52"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"32.00","1":"32.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"31.50","1":"31.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"31.50","1":"31.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"31.50","1":"31.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"31.60","1":"31.60"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"31.80","1":"31.80"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"31.42","1":"31.42"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"33.50","1":"33.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"33.79","1":"33.79"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"32.18","1":"32.18"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"31.27","1":"31.27"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"30.39","1":"30.39"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"29.70","1":"29.70"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"29.49","1":"29.49"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"29.04","1":"29.04"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"29.69","1":"29.69"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"29.04","1":"29.04"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"28.78","1":"28.78"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"29.33","1":"29.33"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"30.26","1":"30.26"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"31.79","1":"31.79"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"31.90","1":"31.90"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"31.86","1":"31.86"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"31.03","1":"31.03"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"31.31","1":"31.31"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"31.49","1":"31.49"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"31.75","1":"31.75"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"31.38","1":"31.38"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"29.96","1":"29.96"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"28.60","1":"28.60"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"28.44","1":"28.44"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"28.45","1":"28.45"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"29.20","1":"29.20"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"29.75","1":"29.75"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"29.96","1":"29.96"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"31.45","1":"31.45"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"31.70","1":"31.70"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"31.25","1":"31.25"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"30.20","1":"30.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"31.45","1":"31.45"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"30.90","1":"30.90"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"31.24","1":"31.24"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"30.85","1":"30.85"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"31.65","1":"31.65"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"30.50","1":"30.50"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"30.50","1":"30.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"31.20","1":"31.20"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"30.82","1":"30.82"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"30.99","1":"30.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"31.05","1":"31.05"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"31.64","1":"31.64"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"31.03","1":"31.03"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"32.39","1":"32.39"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"32.63","1":"32.63"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"31.03","1":"31.03"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"31.05","1":"31.05"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"32.15","1":"32.15"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"32.01","1":"32.01"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"32.50","1":"32.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"32.48","1":"32.48"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"33.57","1":"33.57"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"35.20","1":"35.20"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"33.46","1":"33.46"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"33.56","1":"33.56"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"34.00","1":"34.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"34.00","1":"34.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"34.43","1":"34.43"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.40","1":"34.40"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"33.74","1":"33.74"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"33.40","1":"33.40"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"33.76","1":"33.76"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"34.75","1":"34.75"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"34.03","1":"34.03"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"34.85","1":"34.85"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"33.60","1":"33.60"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"34.01","1":"34.01"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"33.25","1":"33.25"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"33.99","1":"33.99"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"32.57","1":"32.57"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"33.02","1":"33.02"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"33.00","1":"33.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"33.00","1":"33.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"33.00","1":"33.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"31.35","1":"31.35"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"31.45","1":"31.45"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"31.82","1":"31.82"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"32.38","1":"32.38"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"32.40","1":"32.40"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"32.49","1":"32.49"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"31.73","1":"31.73"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"31.76","1":"31.76"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"31.65","1":"31.65"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"31.95","1":"31.95"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"31.77","1":"31.77"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"31.02","1":"31.02"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"31.85","1":"31.85"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"31.39","1":"31.39"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"31.90","1":"31.90"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"31.25","1":"31.25"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"31.99","1":"31.99"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"32.08","1":"32.08"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"33.05","1":"33.05"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"33.45","1":"33.45"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"33.50","1":"33.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"33.77","1":"33.77"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"33.14","1":"33.14"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"33.05","1":"33.05"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"32.68","1":"32.68"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"32.75","1":"32.75"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"33.00","1":"33.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"33.50","1":"33.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"33.34","1":"33.34"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"35.00","1":"35.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"36.75","1":"36.75"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"37.16","1":"37.16"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"36.60","1":"36.60"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"37.56","1":"37.56"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"39.03","1":"39.03"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"38.99","1":"38.99"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"39.50","1":"39.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"38.52","1":"38.52"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"37.39","1":"37.39"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"37.16","1":"37.16"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"37.48","1":"37.48"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"37.26","1":"37.26"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"37.60","1":"37.60"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"37.65","1":"37.65"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"37.98","1":"37.98"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"37.51","1":"37.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"37.51","1":"37.51"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"37.49","1":"37.49"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"39.32","1":"39.32"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"39.90","1":"39.90"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"39.49","1":"39.49"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"41.21","1":"41.21"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"43.27","1":"43.27"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"45.01","1":"45.01"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"46.74","1":"46.74"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"45.17","1":"45.17"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"47.42","1":"47.42"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"46.81","1":"46.81"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"46.21","1":"46.21"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"47.19","1":"47.19"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"46.95","1":"46.95"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"47.75","1":"47.75"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"50.13","1":"50.13"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"52.63","1":"52.63"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"55.26","1":"55.26"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"58.02","1":"58.02"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"57.42","1":"57.42"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"60.29","1":"60.29"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"63.30","1":"63.30"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"66.46","1":"66.46"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"69.78","1":"69.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"73.22","1":"73.22"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"74.92","1":"74.92"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"71.18","1":"71.18"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"66.38","1":"66.38"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"67.55","1":"67.55"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"70.92","1":"70.92"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"74.46","1":"74.46"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"78.18","1":"78.18"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"82.08","1":"82.08"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"78.59","1":"78.59"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"79.98","1":"79.98"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"76.10","1":"76.10"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"72.55","1":"72.55"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"72.06","1":"72.06"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"75.66","1":"75.66"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"79.34","1":"79.34"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"78.45","1":"78.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"78.94","1":"78.94"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"82.88","1":"82.88"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"87.02","1":"87.02"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"91.37","1":"91.37"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"95.93","1":"95.93"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"92.30","1":"92.30"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"92.89","1":"92.89"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"97.53","1":"97.53"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"102.40","1":"102.40"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"107.52","1":"107.52"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"104.57","1":"104.57"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"103.28","1":"103.28"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"103.27","1":"103.27"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"103.20","1":"103.20"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"101.01","1":"101.01"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"98.48","1":"98.48"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"98.43","1":"98.43"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"96.05","1":"96.05"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"100.85","1":"100.85"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"97.09","1":"97.09"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"96.25","1":"96.25"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"94.87","1":"94.87"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"95.41","1":"95.41"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"92.57","1":"92.57"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"93.37","1":"93.37"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"94.80","1":"94.80"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"94.23","1":"94.23"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"92.54","1":"92.54"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"92.88","1":"92.88"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"97.52","1":"97.52"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"99.18","1":"99.18"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"95.99","1":"95.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"93.16","1":"93.16"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"95.58","1":"95.58"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"95.92","1":"95.92"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"92.94","1":"92.94"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"93.59","1":"93.59"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"92.29","1":"92.29"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"92.63","1":"92.63"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"94.97","1":"94.97"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"97.85","1":"97.85"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"98.26","1":"98.26"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"98.83","1":"98.83"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"102.52","1":"102.52"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"100.84","1":"100.84"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"99.78","1":"99.78"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"99.21","1":"99.21"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"98.25","1":"98.25"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"96.43","1":"96.43"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"96.12","1":"96.12"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"100.92","1":"100.92"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"99.20","1":"99.20"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"99.60","1":"99.60"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"101.41","1":"101.41"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"100.27","1":"100.27"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"99.11","1":"99.11"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"98.10","1":"98.10"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"96.98","1":"96.98"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"96.89","1":"96.89"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"94.85","1":"94.85"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"92.56","1":"92.56"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"92.40","1":"92.40"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"93.02","1":"93.02"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"95.26","1":"95.26"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"95.17","1":"95.17"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"94.31","1":"94.31"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"97.66","1":"97.66"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"97.70","1":"97.70"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"97.35","1":"97.35"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"96.62","1":"96.62"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"96.79","1":"96.79"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"97.06","1":"97.06"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"96.33","1":"96.33"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"94.58","1":"94.58"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"94.68","1":"94.68"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"94.56","1":"94.56"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"93.70","1":"93.70"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"93.27","1":"93.27"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"92.50","1":"92.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"91.77","1":"91.77"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"91.79","1":"91.79"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"89.28","1":"89.28"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"91.60","1":"91.60"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"91.22","1":"91.22"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"91.52","1":"91.52"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"91.48","1":"91.48"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"93.61","1":"93.61"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"93.39","1":"93.39"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"91.49","1":"91.49"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"91.44","1":"91.44"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"90.21","1":"90.21"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"87.77","1":"87.77"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"85.82","1":"85.82"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"89.61","1":"89.61"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"90.59","1":"90.59"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"94.41","1":"94.41"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"94.48","1":"94.48"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"93.99","1":"93.99"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"93.23","1":"93.23"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"94.06","1":"94.06"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"91.73","1":"91.73"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"91.89","1":"91.89"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"91.50","1":"91.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"92.46","1":"92.46"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"93.14","1":"93.14"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"93.01","1":"93.01"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"93.40","1":"93.40"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"93.47","1":"93.47"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"93.51","1":"93.51"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"92.55","1":"92.55"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"92.00","1":"92.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"91.98","1":"91.98"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"91.63","1":"91.63"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"90.50","1":"90.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"91.35","1":"91.35"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"92.00","1":"92.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"91.07","1":"91.07"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"92.80","1":"92.80"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"94.83","1":"94.83"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"98.76","1":"98.76"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"103.69","1":"103.69"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"108.87","1":"108.87"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"114.31","1":"114.31"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"119.31","1":"119.31"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"122.09","1":"122.09"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"128.11","1":"128.11"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"127.27","1":"127.27"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"122.77","1":"122.77"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"121.90","1":"121.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"117.24","1":"117.24"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"123.10","1":"123.10"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"129.25","1":"129.25"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"135.71","1":"135.71"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"142.49","1":"142.49"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"149.61","1":"149.61"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"156.77","1":"156.77"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"164.60","1":"164.60"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"172.22","1":"172.22"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"180.83","1":"180.83"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"189.87","1":"189.87"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"180.38","1":"180.38"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"171.37","1":"171.37"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"177.51","1":"177.51"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"185.40","1":"185.40"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"194.67","1":"194.67"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"204.40","1":"204.40"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"209.95","1":"209.95"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"217.73","1":"217.73"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"228.61","1":"228.61"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"226.31","1":"226.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"225.73","1":"225.73"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"214.45","1":"214.45"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"203.73","1":"203.73"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"193.55","1":"193.55"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"192.68","1":"192.68"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"186.04","1":"186.04"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"195.34","1":"195.34"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"205.10","1":"205.10"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"215.35","1":"215.35"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"226.11","1":"226.11"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"236.64","1":"236.64"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"248.47","1":"248.47"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"260.89","1":"260.89"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"273.93","1":"273.93"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"287.62","1":"287.62"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"273.24","1":"273.24"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"268.19","1":"268.19"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"254.79","1":"254.79"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"245.45","1":"245.45"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"233.18","1":"233.18"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"221.53","1":"221.53"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"210.46","1":"210.46"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"199.94","1":"199.94"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"190.01","1":"190.01"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"199.14","1":"199.14"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"209.09","1":"209.09"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"219.54","1":"219.54"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"229.67","1":"229.67"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"240.38","1":"240.38"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"236.19","1":"236.19"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"224.39","1":"224.39"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"235.60","1":"235.60"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"229.67","1":"229.67"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"231.41","1":"231.41"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"225.84","1":"225.84"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"224.44","1":"224.44"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"218.66","1":"218.66"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"217.95","1":"217.95"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"228.84","1":"228.84"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"240.28","1":"240.28"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"230.86","1":"230.86"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"242.40","1":"242.40"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"240.55","1":"240.55"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"238.37","1":"238.37"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"226.53","1":"226.53"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"220.77","1":"220.77"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"209.74","1":"209.74"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"199.31","1":"199.31"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"189.35","1":"189.35"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"181.30","1":"181.30"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"190.36","1":"190.36"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"185.58","1":"185.58"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"183.99","1":"183.99"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"176.92","1":"176.92"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"168.08","1":"168.08"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"159.79","1":"159.79"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"156.02","1":"156.02"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"163.82","1":"163.82"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"171.64","1":"171.64"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"163.09","1":"163.09"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"159.29","1":"159.29"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"157.23","1":"157.23"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"149.67","1":"149.67"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"157.15","1":"157.15"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"165.00","1":"165.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"173.25","1":"173.25"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"181.88","1":"181.88"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"177.42","1":"177.42"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"176.96","1":"176.96"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"172.61","1":"172.61"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"166.84","1":"166.84"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"164.68","1":"164.68"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"171.31","1":"171.31"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"163.45","1":"163.45"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"159.96","1":"159.96"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"161.34","1":"161.34"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"160.75","1":"160.75"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"154.59","1":"154.59"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"147.10","1":"147.10"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"147.07","1":"147.07"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"154.42","1":"154.42"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"153.55","1":"153.55"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"149.29","1":"149.29"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"147.23","1":"147.23"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"145.54","1":"145.54"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"138.60","1":"138.60"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"145.53","1":"145.53"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"149.21","1":"149.21"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"130.45","1":"130.45"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"136.42","1":"136.42"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"141.59","1":"141.59"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"135.03","1":"135.03"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"137.38","1":"137.38"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"140.00","1":"140.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"139.88","1":"139.88"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"136.89","1":"136.89"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"131.60","1":"131.60"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"126.23","1":"126.23"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"131.81","1":"131.81"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"136.35","1":"136.35"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"143.16","1":"143.16"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"150.31","1":"150.31"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"157.82","1":"157.82"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"164.59","1":"164.59"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"156.86","1":"156.86"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"154.30","1":"154.30"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"148.95","1":"148.95"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"148.31","1":"148.31"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"147.48","1":"147.48"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"154.85","1":"154.85"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"157.45","1":"157.45"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"165.32","1":"165.32"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"173.58","1":"173.58"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"182.25","1":"182.25"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"191.36","1":"191.36"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"200.92","1":"200.92"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"210.96","1":"210.96"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"210.66","1":"210.66"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"200.13","1":"200.13"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"190.13","1":"190.13"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"199.63","1":"199.63"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"209.61","1":"209.61"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"211.59","1":"211.59"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"201.02","1":"201.02"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"196.83","1":"196.83"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"187.26","1":"187.26"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"179.20","1":"179.20"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"188.16","1":"188.16"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"179.83","1":"179.83"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"180.52","1":"180.52"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"173.25","1":"173.25"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"164.59","1":"164.59"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"165.52","1":"165.52"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"170.91","1":"170.91"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"176.38","1":"176.38"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"171.63","1":"171.63"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"170.58","1":"170.58"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"179.10","1":"179.10"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"184.56","1":"184.56"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"180.59","1":"180.59"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"189.61","1":"189.61"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"191.19","1":"191.19"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"189.08","1":"189.08"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"189.01","1":"189.01"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"191.54","1":"191.54"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"186.65","1":"186.65"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"188.61","1":"188.61"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"180.44","1":"180.44"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"171.42","1":"171.42"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"164.68","1":"164.68"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"165.14","1":"165.14"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"173.39","1":"173.39"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"178.84","1":"178.84"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"182.81","1":"182.81"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"179.05","1":"179.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"178.28","1":"178.28"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"176.96","1":"176.96"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"175.44","1":"175.44"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"174.28","1":"174.28"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"182.99","1":"182.99"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"177.51","1":"177.51"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"179.28","1":"179.28"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"183.52","1":"183.52"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"186.54","1":"186.54"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"193.30","1":"193.30"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"187.99","1":"187.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"184.28","1":"184.28"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"182.65","1":"182.65"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"183.31","1":"183.31"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"181.60","1":"181.60"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"175.16","1":"175.16"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"172.10","1":"172.10"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"175.06","1":"175.06"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"173.61","1":"173.61"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"171.68","1":"171.68"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"172.16","1":"172.16"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"173.70","1":"173.70"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"173.11","1":"173.11"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"170.22","1":"170.22"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"177.35","1":"177.35"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"186.21","1":"186.21"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"195.52","1":"195.52"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"204.18","1":"204.18"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"211.93","1":"211.93"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"202.94","1":"202.94"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"202.52","1":"202.52"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"200.46","1":"200.46"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"197.13","1":"197.13"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"197.81","1":"197.81"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"196.97","1":"196.97"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"190.35","1":"190.35"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"191.40","1":"191.40"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"188.06","1":"188.06"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"191.62","1":"191.62"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"190.18","1":"190.18"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"199.68","1":"199.68"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"200.28","1":"200.28"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"210.29","1":"210.29"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"220.80","1":"220.80"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"231.37","1":"231.37"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"242.93","1":"242.93"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"254.88","1":"254.88"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"247.04","1":"247.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"255.82","1":"255.82"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"252.15","1":"252.15"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"253.14","1":"253.14"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"246.96","1":"246.96"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"247.84","1":"247.84"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"245.06","1":"245.06"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"246.02","1":"246.02"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"244.45","1":"244.45"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"255.03","1":"255.03"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"243.43","1":"243.43"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"241.29","1":"241.29"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"239.36","1":"239.36"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"235.95","1":"235.95"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"243.18","1":"243.18"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"255.33","1":"255.33"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"247.61","1":"247.61"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"254.05","1":"254.05"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"246.03","1":"246.03"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"250.38","1":"250.38"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"248.98","1":"248.98"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"246.98","1":"246.98"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"242.60","1":"242.60"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"248.76","1":"248.76"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"253.89","1":"253.89"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"249.22","1":"249.22"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"253.00","1":"253.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"254.79","1":"254.79"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"253.85","1":"253.85"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"243.21","1":"243.21"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"252.90","1":"252.90"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"256.68","1":"256.68"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"252.63","1":"252.63"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"248.62","1":"248.62"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"248.61","1":"248.61"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"254.60","1":"254.60"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"258.81","1":"258.81"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"260.85","1":"260.85"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"263.94","1":"263.94"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"267.27","1":"267.27"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"268.96","1":"268.96"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"265.55","1":"265.55"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"263.82","1":"263.82"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"265.77","1":"265.77"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"263.10","1":"263.10"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"261.21","1":"261.21"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"260.21","1":"260.21"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"254.83","1":"254.83"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"259.65","1":"259.65"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"249.94","1":"249.94"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"251.54","1":"251.54"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"251.46","1":"251.46"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"263.87","1":"263.87"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"262.37","1":"262.37"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"262.53","1":"262.53"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"260.35","1":"260.35"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"252.67","1":"252.67"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"264.19","1":"264.19"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"276.77","1":"276.77"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"284.92","1":"284.92"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"284.98","1":"284.98"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"287.99","1":"287.99"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"285.38","1":"285.38"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"273.76","1":"273.76"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"275.51","1":"275.51"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"282.63","1":"282.63"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"291.18","1":"291.18"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"305.73","1":"305.73"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"315.32","1":"315.32"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"331.08","1":"331.08"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"347.63","1":"347.63"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"365.01","1":"365.01"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"368.69","1":"368.69"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"370.51","1":"370.51"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"364.77","1":"364.77"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"354.79","1":"354.79"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"347.06","1":"347.06"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"352.29","1":"352.29"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"345.57","1":"345.57"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"350.05","1":"350.05"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"339.14","1":"339.14"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"322.19","1":"322.19"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"312.17","1":"312.17"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"316.06","1":"316.06"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"331.11","1":"331.11"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"323.26","1":"323.26"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"325.37","1":"325.37"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"321.91","1":"321.91"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"320.46","1":"320.46"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"315.64","1":"315.64"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"307.29","1":"307.29"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"293.29","1":"293.29"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"278.63","1":"278.63"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"288.89","1":"288.89"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"290.31","1":"290.31"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"290.74","1":"290.74"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"291.46","1":"291.46"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"286.13","1":"286.13"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"280.28","1":"280.28"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"283.85","1":"283.85"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"279.97","1":"279.97"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"283.00","1":"283.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"291.67","1":"291.67"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"300.93","1":"300.93"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"290.22","1":"290.22"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"277.44","1":"277.44"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"286.89","1":"286.89"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"289.73","1":"289.73"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"281.00","1":"281.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"287.96","1":"287.96"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"282.37","1":"282.37"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"287.79","1":"287.79"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"300.90","1":"300.90"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"303.15","1":"303.15"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"288.05","1":"288.05"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"277.17","1":"277.17"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"276.71","1":"276.71"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"287.91","1":"287.91"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"293.13","1":"293.13"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"307.78","1":"307.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"323.05","1":"323.05"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"328.44","1":"328.44"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"312.02","1":"312.02"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"306.10","1":"306.10"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"305.46","1":"305.46"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"305.02","1":"305.02"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"309.12","1":"309.12"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"310.00","1":"310.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"296.68","1":"296.68"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"284.82","1":"284.82"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"281.29","1":"281.29"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"294.75","1":"294.75"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"300.18","1":"300.18"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"306.82","1":"306.82"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"304.17","1":"304.17"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"289.72","1":"289.72"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"295.34","1":"295.34"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"287.16","1":"287.16"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"281.10","1":"281.10"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"284.05","1":"284.05"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"280.57","1":"280.57"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"278.70","1":"278.70"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"284.50","1":"284.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"286.77","1":"286.77"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"272.49","1":"272.49"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"259.41","1":"259.41"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"266.83","1":"266.83"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"260.08","1":"260.08"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"260.88","1":"260.88"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"260.98","1":"260.98"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"262.80","1":"262.80"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"262.00","1":"262.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"259.91","1":"259.91"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"257.63","1":"257.63"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"247.33","1":"247.33"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"247.48","1":"247.48"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"254.43","1":"254.43"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"255.16","1":"255.16"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"247.02","1":"247.02"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"234.67","1":"234.67"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"238.45","1":"238.45"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"228.65","1":"228.65"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"217.22","1":"217.22"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"225.54","1":"225.54"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"236.81","1":"236.81"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"247.65","1":"247.65"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"256.25","1":"256.25"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"259.00","1":"259.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"259.96","1":"259.96"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"256.52","1":"256.52"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"250.50","1":"250.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"255.20","1":"255.20"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"250.24","1":"250.24"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"241.67","1":"241.67"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"239.60","1":"239.60"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"236.83","1":"236.83"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"234.60","1":"234.60"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"228.37","1":"228.37"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"230.25","1":"230.25"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"224.01","1":"224.01"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"216.13","1":"216.13"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"222.51","1":"222.51"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"232.49","1":"232.49"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"238.00","1":"238.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"235.59","1":"235.59"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"224.25","1":"224.25"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"213.28","1":"213.28"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"203.70","1":"203.70"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"197.82","1":"197.82"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"187.93","1":"187.93"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"179.80","1":"179.80"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"186.48","1":"186.48"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"187.93","1":"187.93"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"190.98","1":"190.98"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"195.24","1":"195.24"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"205.00","1":"205.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"215.25","1":"215.25"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"226.00","1":"226.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"229.22","1":"229.22"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"229.10","1":"229.10"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"230.65","1":"230.65"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"238.62","1":"238.62"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"241.47","1":"241.47"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"241.23","1":"241.23"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"245.12","1":"245.12"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"241.99","1":"241.99"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"240.01","1":"240.01"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"240.00","1":"240.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"231.33","1":"231.33"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"238.72","1":"238.72"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"240.64","1":"240.64"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"239.33","1":"239.33"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"240.25","1":"240.25"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"238.73","1":"238.73"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"229.97","1":"229.97"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"237.63","1":"237.63"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"234.98","1":"234.98"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"227.12","1":"227.12"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"231.24","1":"231.24"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"233.44","1":"233.44"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"238.62","1":"238.62"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"241.19","1":"241.19"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"240.00","1":"240.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"238.73","1":"238.73"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"239.30","1":"239.30"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"240.00","1":"240.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"239.86","1":"239.86"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"236.13","1":"236.13"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"238.00","1":"238.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"236.80","1":"236.80"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"235.00","1":"235.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"233.62","1":"233.62"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"234.65","1":"234.65"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"223.81","1":"223.81"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"225.13","1":"225.13"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"218.17","1":"218.17"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"221.29","1":"221.29"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"228.40","1":"228.40"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"228.40","1":"228.40"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"238.58","1":"238.58"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"238.56","1":"238.56"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"239.26","1":"239.26"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"239.90","1":"239.90"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"231.56","1":"231.56"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"231.30","1":"231.30"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"230.32","1":"230.32"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"236.25","1":"236.25"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"232.64","1":"232.64"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"237.85","1":"237.85"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"239.66","1":"239.66"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"239.85","1":"239.85"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"240.03","1":"240.03"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"240.58","1":"240.58"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"244.00","1":"244.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"240.00","1":"240.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"234.94","1":"234.94"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"239.38","1":"239.38"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"239.29","1":"239.29"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"239.13","1":"239.13"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"240.88","1":"240.88"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"240.00","1":"240.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"231.63","1":"231.63"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"226.00","1":"226.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"226.00","1":"226.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"224.41","1":"224.41"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"224.15","1":"224.15"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"222.02","1":"222.02"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"215.92","1":"215.92"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"221.43","1":"221.43"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"226.69","1":"226.69"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"226.69","1":"226.69"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"227.01","1":"227.01"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"227.20","1":"227.20"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"222.80","1":"222.80"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"222.69","1":"222.69"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"229.29","1":"229.29"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"237.45","1":"237.45"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"238.00","1":"238.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"237.66","1":"237.66"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"235.00","1":"235.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"237.86","1":"237.86"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"239.00","1":"239.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"239.00","1":"239.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"233.94","1":"233.94"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"226.80","1":"226.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"225.00","1":"225.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"226.00","1":"226.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"227.94","1":"227.94"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"225.38","1":"225.38"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"227.09","1":"227.09"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"226.28","1":"226.28"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"219.85","1":"219.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"223.85","1":"223.85"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"225.00","1":"225.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"226.70","1":"226.70"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"235.00","1":"235.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"223.26","1":"223.26"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"212.10","1":"212.10"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"201.83","1":"201.83"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"191.74","1":"191.74"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"182.16","1":"182.16"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"173.06","1":"173.06"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"170.64","1":"170.64"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"174.51","1":"174.51"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"171.00","1":"171.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"179.18","1":"179.18"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"179.50","1":"179.50"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"180.86","1":"180.86"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"180.86","1":"180.86"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"188.93","1":"188.93"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"183.75","1":"183.75"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"189.49","1":"189.49"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"194.33","1":"194.33"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"194.56","1":"194.56"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"194.96","1":"194.96"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"201.99","1":"201.99"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"205.16","1":"205.16"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"205.16","1":"205.16"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"210.00","1":"210.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"215.25","1":"215.25"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"204.49","1":"204.49"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"208.72","1":"208.72"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"212.07","1":"212.07"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"211.43","1":"211.43"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"214.78","1":"214.78"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"215.53","1":"215.53"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"212.01","1":"212.01"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"210.00","1":"210.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"210.00","1":"210.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"201.48","1":"201.48"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"199.72","1":"199.72"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"194.10","1":"194.10"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"196.48","1":"196.48"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"195.50","1":"195.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"196.22","1":"196.22"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"194.37","1":"194.37"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"184.66","1":"184.66"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"175.43","1":"175.43"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"181.70","1":"181.70"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"186.04","1":"186.04"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"189.68","1":"189.68"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"190.96","1":"190.96"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"194.00","1":"194.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"199.00","1":"199.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"197.45","1":"197.45"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"197.00","1":"197.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"198.08","1":"198.08"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"197.41","1":"197.41"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"197.41","1":"197.41"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"197.50","1":"197.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"198.13","1":"198.13"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"199.67","1":"199.67"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"202.43","1":"202.43"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"203.67","1":"203.67"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"203.18","1":"203.18"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"203.00","1":"203.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"202.23","1":"202.23"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"203.75","1":"203.75"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"204.61","1":"204.61"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"201.50","1":"201.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"194.69","1":"194.69"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"199.54","1":"199.54"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"200.16","1":"200.16"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"204.10","1":"204.10"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"205.83","1":"205.83"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"200.70","1":"200.70"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"199.95","1":"199.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"204.22","1":"204.22"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"214.43","1":"214.43"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"225.15","1":"225.15"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"236.22","1":"236.22"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"238.03","1":"238.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"234.09","1":"234.09"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"226.54","1":"226.54"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"224.52","1":"224.52"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"223.68","1":"223.68"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"226.42","1":"226.42"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"228.38","1":"228.38"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"228.48","1":"228.48"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"227.40","1":"227.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"229.58","1":"229.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"228.71","1":"228.71"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"228.89","1":"228.89"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"228.89","1":"228.89"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"228.89","1":"228.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"227.72","1":"227.72"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"238.00","1":"238.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"239.23","1":"239.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"240.01","1":"240.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"240.01","1":"240.01"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"239.09","1":"239.09"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"236.00","1":"236.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"236.30","1":"236.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"238.64","1":"238.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"243.99","1":"243.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"249.53","1":"249.53"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"241.31","1":"241.31"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"240.71","1":"240.71"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"241.67","1":"241.67"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"240.30","1":"240.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"239.99","1":"239.99"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"239.92","1":"239.92"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"241.98","1":"241.98"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"245.16","1":"245.16"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"258.64","1":"258.64"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"245.73","1":"245.73"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"240.51","1":"240.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"237.11","1":"237.11"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"235.97","1":"235.97"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"237.88","1":"237.88"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"237.97","1":"237.97"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"234.30","1":"234.30"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"224.30","1":"224.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"211.38","1":"211.38"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"215.16","1":"215.16"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"214.68","1":"214.68"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"209.03","1":"209.03"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"213.75","1":"213.75"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"213.12","1":"213.12"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"204.00","1":"204.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"217.22","1":"217.22"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"231.24","1":"231.24"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"235.26","1":"235.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"236.47","1":"236.47"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"250.33","1":"250.33"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"168.14","1":"168.14"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"164.62","1":"164.62"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"173.84","1":"173.84"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"180.06","1":"180.06"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"168.09","1":"168.09"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"156.33","1":"156.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"155.49","1":"155.49"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"156.79","1":"156.79"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"164.70","1":"164.70"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"171.05","1":"171.05"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"172.16","1":"172.16"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"162.37","1":"162.37"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"157.15","1":"157.15"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"145.70","1":"145.70"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"140.12","1":"140.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"129.63","1":"129.63"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"122.65","1":"122.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"118.71","1":"118.71"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"109.81","1":"109.81"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"101.61","1":"101.61"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"99.97","1":"99.97"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"98.46","1":"98.46"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"93.44","1":"93.44"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"98.81","1":"98.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"106.22","1":"106.22"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"110.90","1":"110.90"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"113.10","1":"113.10"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"104.62","1":"104.62"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"101.92","1":"101.92"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"97.74","1":"97.74"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"100.67","1":"100.67"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"101.15","1":"101.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"95.00","1":"95.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"95.68","1":"95.68"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"92.98","1":"92.98"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"91.64","1":"91.64"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"96.92","1":"96.92"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"104.18","1":"104.18"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"97.33","1":"97.33"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"94.19","1":"94.19"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"96.24","1":"96.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"95.67","1":"95.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"91.87","1":"91.87"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"92.52","1":"92.52"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"89.41","1":"89.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"82.71","1":"82.71"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"76.51","1":"76.51"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"82.24","1":"82.24"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"88.40","1":"88.40"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"89.13","1":"89.13"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"91.62","1":"91.62"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"90.61","1":"90.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"91.35","1":"91.35"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"90.30","1":"90.30"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"89.98","1":"89.98"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"89.28","1":"89.28"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"95.97","1":"95.97"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"103.16","1":"103.16"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"110.89","1":"110.89"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"114.11","1":"114.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"111.92","1":"111.92"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"112.51","1":"112.51"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"108.71","1":"108.71"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"102.04","1":"102.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"109.69","1":"109.69"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"112.60","1":"112.60"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"114.08","1":"114.08"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"120.21","1":"120.21"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"128.58","1":"128.58"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"134.84","1":"134.84"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"144.95","1":"144.95"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"147.25","1":"147.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"147.86","1":"147.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"147.24","1":"147.24"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"142.37","1":"142.37"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"131.70","1":"131.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"123.92","1":"123.92"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"126.73","1":"126.73"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"119.51","1":"119.51"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"113.15","1":"113.15"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"121.37","1":"121.37"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"119.62","1":"119.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"122.54","1":"122.54"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"124.59","1":"124.59"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"124.81","1":"124.81"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"123.98","1":"123.98"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"123.52","1":"123.52"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"125.86","1":"125.86"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"124.91","1":"124.91"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"125.64","1":"125.64"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"132.15","1":"132.15"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"131.83","1":"131.83"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"133.93","1":"133.93"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"133.28","1":"133.28"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"134.54","1":"134.54"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"137.41","1":"137.41"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"143.32","1":"143.32"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"142.40","1":"142.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"144.33","1":"144.33"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"144.51","1":"144.51"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"141.90","1":"141.90"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"141.33","1":"141.33"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"142.72","1":"142.72"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"144.08","1":"144.08"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"144.00","1":"144.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"146.41","1":"146.41"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"157.39","1":"157.39"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"168.58","1":"168.58"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"171.22","1":"171.22"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"171.83","1":"171.83"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"181.53","1":"181.53"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"182.37","1":"182.37"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"174.11","1":"174.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"173.44","1":"173.44"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"175.20","1":"175.20"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"178.02","1":"178.02"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"177.60","1":"177.60"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"174.50","1":"174.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"170.85","1":"170.85"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"169.90","1":"169.90"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"173.31","1":"173.31"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"179.08","1":"179.08"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"180.49","1":"180.49"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"178.28","1":"178.28"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"175.94","1":"175.94"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"178.91","1":"178.91"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"180.77","1":"180.77"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"185.85","1":"185.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"185.13","1":"185.13"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"183.92","1":"183.92"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"179.66","1":"179.66"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"181.58","1":"181.58"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"181.13","1":"181.13"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"179.53","1":"179.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"180.51","1":"180.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"179.83","1":"179.83"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"174.89","1":"174.89"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"172.80","1":"172.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"173.43","1":"173.43"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"172.38","1":"172.38"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"168.81","1":"168.81"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"165.83","1":"165.83"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"163.02","1":"163.02"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"166.92","1":"166.92"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"179.43","1":"179.43"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"175.67","1":"175.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"180.73","1":"180.73"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"170.90","1":"170.90"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"170.53","1":"170.53"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"169.30","1":"169.30"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"158.82","1":"158.82"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"159.72","1":"159.72"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"165.23","1":"165.23"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"166.49","1":"166.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"178.97","1":"178.97"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"178.40","1":"178.40"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"178.16","1":"178.16"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"180.59","1":"180.59"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"179.98","1":"179.98"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"148.83","1":"148.83"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"159.99","1":"159.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"170.03","1":"170.03"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"167.10","1":"167.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"161.44","1":"161.44"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"171.89","1":"171.89"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"170.68","1":"170.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"167.81","1":"167.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"166.94","1":"166.94"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"160.16","1":"160.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"152.14","1":"152.14"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"158.78","1":"158.78"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"152.74","1":"152.74"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"153.64","1":"153.64"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"150.86","1":"150.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"147.49","1":"147.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"147.67","1":"147.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"146.95","1":"146.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"143.77","1":"143.77"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"139.42","1":"139.42"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"146.13","1":"146.13"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"155.40","1":"155.40"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"158.55","1":"158.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"155.68","1":"155.68"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"150.40","1":"150.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"142.84","1":"142.84"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"145.07","1":"145.07"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"152.25","1":"152.25"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"156.75","1":"156.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"153.22","1":"153.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"155.41","1":"155.41"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"158.59","1":"158.59"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"161.29","1":"161.29"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"161.29","1":"161.29"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"161.72","1":"161.72"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"161.22","1":"161.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"158.59","1":"158.59"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"160.18","1":"160.18"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"162.04","1":"162.04"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"166.15","1":"166.15"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"172.14","1":"172.14"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"170.82","1":"170.82"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"170.65","1":"170.65"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"175.17","1":"175.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"188.30","1":"188.30"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"201.29","1":"201.29"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"187.12","1":"187.12"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"189.82","1":"189.82"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"189.51","1":"189.51"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"189.11","1":"189.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"178.62","1":"178.62"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"183.53","1":"183.53"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"181.32","1":"181.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"182.03","1":"182.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"178.46","1":"178.46"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"182.40","1":"182.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"196.08","1":"196.08"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"199.03","1":"199.03"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"192.91","1":"192.91"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"188.41","1":"188.41"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"191.80","1":"191.80"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"189.24","1":"189.24"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"186.83","1":"186.83"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"186.22","1":"186.22"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"182.93","1":"182.93"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"181.81","1":"181.81"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"182.55","1":"182.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"181.97","1":"181.97"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"181.65","1":"181.65"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"188.93","1":"188.93"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"188.46","1":"188.46"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"188.78","1":"188.78"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"187.01","1":"187.01"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"187.92","1":"187.92"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"190.16","1":"190.16"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"192.03","1":"192.03"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"190.33","1":"190.33"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"190.46","1":"190.46"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"192.62","1":"192.62"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"191.66","1":"191.66"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"188.97","1":"188.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"183.57","1":"183.57"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"178.55","1":"178.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"176.33","1":"176.33"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"178.41","1":"178.41"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"177.39","1":"177.39"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"181.04","1":"181.04"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"182.48","1":"182.48"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"196.16","1":"196.16"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"204.54","1":"204.54"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"189.21","1":"189.21"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"191.42","1":"191.42"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"186.49","1":"186.49"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"183.44","1":"183.44"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"195.93","1":"195.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"193.59","1":"193.59"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"185.30","1":"185.30"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"186.98","1":"186.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"184.64","1":"184.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"170.80","1":"170.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"158.66","1":"158.66"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"146.90","1":"146.90"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"157.91","1":"157.91"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"169.75","1":"169.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"174.50","1":"174.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"183.51","1":"183.51"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"176.20","1":"176.20"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"179.94","1":"179.94"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"182.28","1":"182.28"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"181.90","1":"181.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"182.39","1":"182.39"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"180.20","1":"180.20"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"167.65","1":"167.65"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"175.11","1":"175.11"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"177.96","1":"177.96"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"173.15","1":"173.15"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"172.99","1":"172.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"163.17","1":"163.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"172.34","1":"172.34"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"169.06","1":"169.06"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"171.90","1":"171.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"174.50","1":"174.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"170.29","1":"170.29"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"173.04","1":"173.04"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"174.58","1":"174.58"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"173.15","1":"173.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"172.01","1":"172.01"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"168.30","1":"168.30"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"172.43","1":"172.43"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"171.49","1":"171.49"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"167.21","1":"167.21"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"165.76","1":"165.76"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"166.34","1":"166.34"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"167.59","1":"167.59"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"166.83","1":"166.83"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"164.74","1":"164.74"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"158.84","1":"158.84"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"155.10","1":"155.10"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"157.61","1":"157.61"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"160.53","1":"160.53"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"154.22","1":"154.22"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"165.52","1":"165.52"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"170.85","1":"170.85"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"169.35","1":"169.35"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"168.13","1":"168.13"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"169.38","1":"169.38"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"170.38","1":"170.38"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"169.77","1":"169.77"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"170.81","1":"170.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"168.24","1":"168.24"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"168.02","1":"168.02"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"171.89","1":"171.89"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"177.62","1":"177.62"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"182.92","1":"182.92"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"181.25","1":"181.25"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"185.31","1":"185.31"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"184.81","1":"184.81"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"180.67","1":"180.67"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"178.91","1":"178.91"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"180.18","1":"180.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"178.40","1":"178.40"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"181.16","1":"181.16"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"179.16","1":"179.16"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"179.08","1":"179.08"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"177.65","1":"177.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"177.49","1":"177.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"177.10","1":"177.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"176.26","1":"176.26"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"175.20","1":"175.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"174.50","1":"174.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"172.00","1":"172.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"168.18","1":"168.18"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"167.65","1":"167.65"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"168.21","1":"168.21"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"169.00","1":"169.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"180.15","1":"180.15"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"174.24","1":"174.24"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"174.69","1":"174.69"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"176.06","1":"176.06"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"178.23","1":"178.23"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"179.26","1":"179.26"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"176.01","1":"176.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"174.14","1":"174.14"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"176.18","1":"176.18"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"175.67","1":"175.67"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"176.19","1":"176.19"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"175.14","1":"175.14"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"173.51","1":"173.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"172.44","1":"172.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"171.63","1":"171.63"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"169.18","1":"169.18"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"166.34","1":"166.34"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"160.40","1":"160.40"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"163.77","1":"163.77"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"167.93","1":"167.93"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"167.31","1":"167.31"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"168.60","1":"168.60"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"165.88","1":"165.88"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"163.36","1":"163.36"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"162.28","1":"162.28"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"162.30","1":"162.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"160.59","1":"160.59"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"160.76","1":"160.76"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"158.55","1":"158.55"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"158.99","1":"158.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"162.40","1":"162.40"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"174.58","1":"174.58"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"168.25","1":"168.25"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"165.24","1":"165.24"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"163.03","1":"163.03"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"164.74","1":"164.74"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"166.70","1":"166.70"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"164.66","1":"164.66"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"166.00","1":"166.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"164.56","1":"164.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"163.10","1":"163.10"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"161.32","1":"161.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"162.49","1":"162.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"159.46","1":"159.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"159.57","1":"159.57"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"161.78","1":"161.78"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"159.99","1":"159.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"156.77","1":"156.77"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"153.09","1":"153.09"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"150.81","1":"150.81"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"150.23","1":"150.23"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"148.77","1":"148.77"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"145.97","1":"145.97"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"139.87","1":"139.87"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"130.76","1":"130.76"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"134.42","1":"134.42"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"144.43","1":"144.43"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"143.02","1":"143.02"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"134.82","1":"134.82"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"131.47","1":"131.47"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"135.58","1":"135.58"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"142.96","1":"142.96"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"144.66","1":"144.66"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"145.89","1":"145.89"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"145.90","1":"145.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"137.00","1":"137.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"144.01","1":"144.01"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"151.49","1":"151.49"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"124.49","1":"124.49"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"124.30","1":"124.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"123.06","1":"123.06"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"119.90","1":"119.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"119.00","1":"119.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"117.01","1":"117.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"118.04","1":"118.04"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"118.50","1":"118.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"118.49","1":"118.49"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"123.00","1":"123.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"125.18","1":"125.18"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"124.92","1":"124.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"129.20","1":"129.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"123.78","1":"123.78"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"118.16","1":"118.16"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"119.20","1":"119.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"117.30","1":"117.30"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"115.13","1":"115.13"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"119.40","1":"119.40"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"113.00","1":"113.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"112.80","1":"112.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"113.00","1":"113.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"110.50","1":"110.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"103.46","1":"103.46"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"100.79","1":"100.79"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"100.34","1":"100.34"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"102.40","1":"102.40"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"104.73","1":"104.73"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"102.50","1":"102.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"106.49","1":"106.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"97.36","1":"97.36"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"94.57","1":"94.57"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"94.40","1":"94.40"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"96.67","1":"96.67"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"97.25","1":"97.25"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"93.90","1":"93.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"87.67","1":"87.67"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"89.89","1":"89.89"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"96.63","1":"96.63"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"93.58","1":"93.58"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"93.55","1":"93.55"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"99.49","1":"99.49"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"101.45","1":"101.45"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"101.70","1":"101.70"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"100.10","1":"100.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"98.57","1":"98.57"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"97.97","1":"97.97"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"98.88","1":"98.88"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"97.75","1":"97.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"99.18","1":"99.18"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"97.32","1":"97.32"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"98.23","1":"98.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"103.45","1":"103.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"102.50","1":"102.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"98.55","1":"98.55"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"99.46","1":"99.46"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"98.99","1":"98.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"98.40","1":"98.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"98.02","1":"98.02"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"96.80","1":"96.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"91.50","1":"91.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"90.15","1":"90.15"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"89.68","1":"89.68"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"89.90","1":"89.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"92.70","1":"92.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"93.41","1":"93.41"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"93.47","1":"93.47"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"93.15","1":"93.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"92.50","1":"92.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"91.10","1":"91.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"92.26","1":"92.26"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"91.06","1":"91.06"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"92.73","1":"92.73"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"93.50","1":"93.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"92.94","1":"92.94"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"90.24","1":"90.24"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"89.76","1":"89.76"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"88.05","1":"88.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"81.57","1":"81.57"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"84.60","1":"84.60"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"84.90","1":"84.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"84.50","1":"84.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"84.00","1":"84.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"83.36","1":"83.36"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"78.16","1":"78.16"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"78.95","1":"78.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"80.14","1":"80.14"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"76.00","1":"76.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"73.00","1":"73.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"72.71","1":"72.71"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"72.50","1":"72.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"72.47","1":"72.47"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"71.53","1":"71.53"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"74.15","1":"74.15"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"74.91","1":"74.91"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"74.30","1":"74.30"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"76.50","1":"76.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"73.25","1":"73.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"73.50","1":"73.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"73.80","1":"73.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"79.80","1":"79.80"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"81.30","1":"81.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"87.50","1":"87.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"90.00","1":"90.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"88.30","1":"88.30"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"83.69","1":"83.69"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"81.31","1":"81.31"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"81.00","1":"81.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"80.99","1":"80.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"81.00","1":"81.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"78.25","1":"78.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"77.60","1":"77.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"76.32","1":"76.32"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"76.00","1":"76.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"71.85","1":"71.85"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"71.89","1":"71.89"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"66.75","1":"66.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"69.51","1":"69.51"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"67.00","1":"67.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.80","1":"68.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"67.03","1":"67.03"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"67.19","1":"67.19"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"67.25","1":"67.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"67.75","1":"67.75"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"67.79","1":"67.79"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"67.34","1":"67.34"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"67.20","1":"67.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"66.24","1":"66.24"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"66.01","1":"66.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"64.61","1":"64.61"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"63.65","1":"63.65"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"63.90","1":"63.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"63.90","1":"63.90"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"61.05","1":"61.05"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"61.45","1":"61.45"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"61.42","1":"61.42"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"60.81","1":"60.81"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"62.19","1":"62.19"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"61.05","1":"61.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"62.42","1":"62.42"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"61.99","1":"61.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"65.30","1":"65.30"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"61.25","1":"61.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"62.70","1":"62.70"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"62.02","1":"62.02"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"62.40","1":"62.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"62.12","1":"62.12"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"65.08","1":"65.08"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"68.04","1":"68.04"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"65.20","1":"65.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"65.36","1":"65.36"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"66.23","1":"66.23"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"64.48","1":"64.48"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"60.46","1":"60.46"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"58.35","1":"58.35"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"60.99","1":"60.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"58.60","1":"58.60"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"59.01","1":"59.01"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"60.01","1":"60.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"61.48","1":"61.48"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"60.50","1":"60.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"60.00","1":"60.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"60.68","1":"60.68"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"62.52","1":"62.52"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"62.25","1":"62.25"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"63.58","1":"63.58"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"65.96","1":"65.96"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"64.22","1":"64.22"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"68.61","1":"68.61"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"68.59","1":"68.59"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"66.71","1":"66.71"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"66.61","1":"66.61"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"65.61","1":"65.61"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"67.20","1":"67.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"67.89","1":"67.89"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"65.80","1":"65.80"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"65.00","1":"65.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"64.06","1":"64.06"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"64.17","1":"64.17"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"64.87","1":"64.87"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"64.47","1":"64.47"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"64.28","1":"64.28"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"63.10","1":"63.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"63.34","1":"63.34"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"63.15","1":"63.15"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"62.40","1":"62.40"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"62.60","1":"62.60"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"62.16","1":"62.16"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"62.00","1":"62.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"61.40","1":"61.40"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"61.75","1":"61.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"60.12","1":"60.12"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"60.00","1":"60.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"59.79","1":"59.79"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"59.02","1":"59.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"59.00","1":"59.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"60.45","1":"60.45"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"62.97","1":"62.97"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"62.94","1":"62.94"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"60.66","1":"60.66"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"59.50","1":"59.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"59.50","1":"59.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"58.65","1":"58.65"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"59.36","1":"59.36"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"59.20","1":"59.20"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"58.91","1":"58.91"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.05","1":"59.05"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"60.51","1":"60.51"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"61.34","1":"61.34"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"60.03","1":"60.03"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"60.15","1":"60.15"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"61.24","1":"61.24"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.45","1":"61.45"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"59.51","1":"59.51"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"56.31","1":"56.31"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"55.40","1":"55.40"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.16","1":"51.16"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.55","1":"51.55"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"55.39","1":"55.39"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"54.47","1":"54.47"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"57.35","1":"57.35"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"55.60","1":"55.60"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"55.90","1":"55.90"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"57.20","1":"57.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"57.18","1":"57.18"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"56.63","1":"56.63"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"61.45","1":"61.45"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"60.50","1":"60.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"59.20","1":"59.20"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"59.58","1":"59.58"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"62.90","1":"62.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"62.76","1":"62.76"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"58.79","1":"58.79"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"58.55","1":"58.55"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"60.20","1":"60.20"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"60.50","1":"60.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"58.70","1":"58.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"58.60","1":"58.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.72","1":"57.72"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"57.27","1":"57.27"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.02","1":"56.02"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"55.85","1":"55.85"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"55.60","1":"55.60"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"53.50","1":"53.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"52.00","1":"52.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"51.51","1":"51.51"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.00","1":"48.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"47.50","1":"47.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"47.55","1":"47.55"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"47.38","1":"47.38"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"48.05","1":"48.05"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"47.75","1":"47.75"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"46.64","1":"46.64"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"48.81","1":"48.81"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"48.35","1":"48.35"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"48.70","1":"48.70"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"48.38","1":"48.38"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"48.90","1":"48.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"50.40","1":"50.40"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"48.50","1":"48.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"49.05","1":"49.05"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"48.81","1":"48.81"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"49.26","1":"49.26"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"48.60","1":"48.60"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"48.07","1":"48.07"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"45.05","1":"45.05"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"44.60","1":"44.60"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"45.10","1":"45.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"45.20","1":"45.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"45.50","1":"45.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"46.10","1":"46.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"48.69","1":"48.69"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"48.05","1":"48.05"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"48.20","1":"48.20"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"47.51","1":"47.51"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"47.90","1":"47.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"46.75","1":"46.75"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"49.56","1":"49.56"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"49.48","1":"49.48"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"49.99","1":"49.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"50.31","1":"50.31"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"52.04","1":"52.04"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"51.86","1":"51.86"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"53.37","1":"53.37"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"57.18","1":"57.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"58.23","1":"58.23"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"54.93","1":"54.93"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"54.25","1":"54.25"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"52.20","1":"52.20"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"52.25","1":"52.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"51.80","1":"51.80"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"50.55","1":"50.55"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"50.50","1":"50.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"54.28","1":"54.28"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"52.98","1":"52.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"52.20","1":"52.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"53.34","1":"53.34"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"53.20","1":"53.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"52.55","1":"52.55"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"51.61","1":"51.61"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"52.40","1":"52.40"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"54.20","1":"54.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"53.60","1":"53.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"52.48","1":"52.48"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"52.10","1":"52.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"50.40","1":"50.40"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"48.60","1":"48.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"47.09","1":"47.09"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"45.10","1":"45.10"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"45.16","1":"45.16"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"45.41","1":"45.41"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"45.50","1":"45.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"45.54","1":"45.54"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"45.76","1":"45.76"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"44.81","1":"44.81"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"44.70","1":"44.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"45.30","1":"45.30"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"46.90","1":"46.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"50.43","1":"50.43"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"54.16","1":"54.16"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"52.95","1":"52.95"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"53.02","1":"53.02"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"54.25","1":"54.25"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"53.50","1":"53.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"53.75","1":"53.75"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"52.22","1":"52.22"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"51.88","1":"51.88"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"51.30","1":"51.30"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"52.40","1":"52.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"51.00","1":"51.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"50.15","1":"50.15"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"50.61","1":"50.61"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"50.82","1":"50.82"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"52.29","1":"52.29"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"51.61","1":"51.61"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"51.22","1":"51.22"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"50.97","1":"50.97"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"51.05","1":"51.05"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"50.06","1":"50.06"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"49.60","1":"49.60"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"49.96","1":"49.96"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"49.01","1":"49.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"48.85","1":"48.85"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"49.00","1":"49.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"48.71","1":"48.71"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"49.15","1":"49.15"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"50.25","1":"50.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"50.88","1":"50.88"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"49.89","1":"49.89"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"49.73","1":"49.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"49.43","1":"49.43"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"49.21","1":"49.21"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"48.86","1":"48.86"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"48.75","1":"48.75"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"46.70","1":"46.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"45.84","1":"45.84"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"46.33","1":"46.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"46.75","1":"46.75"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"46.36","1":"46.36"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"49.28","1":"49.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"50.85","1":"50.85"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"54.54","1":"54.54"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"53.40","1":"53.40"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"53.91","1":"53.91"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"53.89","1":"53.89"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"55.17","1":"55.17"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"59.31","1":"59.31"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"60.69","1":"60.69"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"60.70","1":"60.70"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"61.30","1":"61.30"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"61.25","1":"61.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"65.84","1":"65.84"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.25","1":"67.25"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"65.62","1":"65.62"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"67.61","1":"67.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"66.55","1":"66.55"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"66.60","1":"66.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"67.31","1":"67.31"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"66.61","1":"66.61"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"65.85","1":"65.85"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"70.06","1":"70.06"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"75.31","1":"75.31"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"74.75","1":"74.75"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"74.79","1":"74.79"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"73.68","1":"73.68"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"79.21","1":"79.21"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"78.16","1":"78.16"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"75.30","1":"75.30"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"75.59","1":"75.59"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"75.64","1":"75.64"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"76.32","1":"76.32"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"75.54","1":"75.54"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"77.22","1":"77.22"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"76.98","1":"76.98"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"76.09","1":"76.09"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"73.66","1":"73.66"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"71.55","1":"71.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"72.05","1":"72.05"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"69.45","1":"69.45"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"69.33","1":"69.33"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"66.41","1":"66.41"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"66.93","1":"66.93"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"65.54","1":"65.54"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"65.23","1":"65.23"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"68.21","1":"68.21"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"70.69","1":"70.69"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"75.99","1":"75.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"80.80","1":"80.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"77.86","1":"77.86"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"79.41","1":"79.41"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"81.49","1":"81.49"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"80.47","1":"80.47"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"79.69","1":"79.69"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"79.77","1":"79.77"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"80.48","1":"80.48"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"82.80","1":"82.80"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"81.31","1":"81.31"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"83.18","1":"83.18"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.42","1":"89.42"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"93.24","1":"93.24"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"90.44","1":"90.44"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"92.79","1":"92.79"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"92.71","1":"92.71"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"92.14","1":"92.14"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"91.06","1":"91.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"92.70","1":"92.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"93.07","1":"93.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"100.05","1":"100.05"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"107.55","1":"107.55"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"107.65","1":"107.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"113.71","1":"113.71"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"122.24","1":"122.24"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"131.41","1":"131.41"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"133.00","1":"133.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"126.78","1":"126.78"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"136.29","1":"136.29"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"146.51","1":"146.51"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"145.76","1":"145.76"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"141.95","1":"141.95"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"152.60","1":"152.60"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"155.33","1":"155.33"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"152.79","1":"152.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"163.30","1":"163.30"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"163.66","1":"163.66"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"171.66","1":"171.66"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"184.53","1":"184.53"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"192.07","1":"192.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"178.95","1":"178.95"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"165.74","1":"165.74"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"174.47","1":"174.47"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"173.55","1":"173.55"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"169.01","1":"169.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"170.65","1":"170.65"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"172.50","1":"172.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"182.77","1":"182.77"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"182.01","1":"182.01"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"184.32","1":"184.32"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"180.31","1":"180.31"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"185.49","1":"185.49"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"187.20","1":"187.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"182.14","1":"182.14"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"180.81","1":"180.81"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"180.36","1":"180.36"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"184.59","1":"184.59"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"186.44","1":"186.44"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"200.42","1":"200.42"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"215.45","1":"215.45"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"212.05","1":"212.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"222.65","1":"222.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"222.40","1":"222.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"220.89","1":"220.89"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"217.20","1":"217.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"213.43","1":"213.43"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"200.25","1":"200.25"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"192.27","1":"192.27"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"182.32","1":"182.32"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"187.39","1":"187.39"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"181.90","1":"181.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"171.93","1":"171.93"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"183.80","1":"183.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"173.92","1":"173.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"160.96","1":"160.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"173.03","1":"173.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"175.37","1":"175.37"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"177.86","1":"177.86"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"189.74","1":"189.74"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"181.59","1":"181.59"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"182.02","1":"182.02"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"195.67","1":"195.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"210.35","1":"210.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"200.66","1":"200.66"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"215.71","1":"215.71"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"219.02","1":"219.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"211.07","1":"211.07"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"203.49","1":"203.49"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"204.42","1":"204.42"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"205.27","1":"205.27"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"203.88","1":"203.88"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"199.91","1":"199.91"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"208.70","1":"208.70"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"202.16","1":"202.16"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"207.62","1":"207.62"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"215.49","1":"215.49"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"210.86","1":"210.86"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"206.13","1":"206.13"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"203.83","1":"203.83"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"197.71","1":"197.71"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"211.19","1":"211.19"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"208.72","1":"208.72"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"210.24","1":"210.24"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"210.85","1":"210.85"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"217.32","1":"217.32"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"212.29","1":"212.29"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"216.76","1":"216.76"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"233.02","1":"233.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"250.50","1":"250.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"261.76","1":"261.76"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"244.28","1":"244.28"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"260.85","1":"260.85"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"266.06","1":"266.06"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"286.01","1":"286.01"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"307.46","1":"307.46"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"328.11","1":"328.11"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"352.72","1":"352.72"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"361.39","1":"361.39"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"363.09","1":"363.09"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"361.60","1":"361.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"362.37","1":"362.37"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"352.73","1":"352.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"379.18","1":"379.18"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"382.91","1":"382.91"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"411.63","1":"411.63"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"434.41","1":"434.41"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"441.49","1":"441.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"401.15","1":"401.15"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"371.56","1":"371.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"399.43","1":"399.43"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"413.45","1":"413.45"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"397.81","1":"397.81"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"408.48","1":"408.48"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"411.69","1":"411.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"394.78","1":"394.78"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"395.68","1":"395.68"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"390.00","1":"390.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"398.20","1":"398.20"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"391.67","1":"391.67"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"393.86","1":"393.86"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"388.31","1":"388.31"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"415.10","1":"415.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"437.53","1":"437.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"427.69","1":"427.69"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"436.32","1":"436.32"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"469.04","1":"469.04"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"470.27","1":"470.27"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"493.46","1":"493.46"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"489.36","1":"489.36"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"487.17","1":"487.17"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"516.34","1":"516.34"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"555.07","1":"555.07"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"596.70","1":"596.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"626.15","1":"626.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"620.58","1":"620.58"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"633.93","1":"633.93"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"671.45","1":"671.45"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"694.78","1":"694.78"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"698.18","1":"698.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"700.45","1":"700.45"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"748.55","1":"748.55"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"767.57","1":"767.57"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"752.90","1":"752.90"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"731.10","1":"731.10"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"704.95","1":"704.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"686.84","1":"686.84"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"688.63","1":"688.63"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"694.51","1":"694.51"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"733.96","1":"733.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"708.53","1":"708.53"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"704.82","1":"704.82"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"716.83","1":"716.83"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"738.22","1":"738.22"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"712.11","1":"712.11"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"717.32","1":"717.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"722.41","1":"722.41"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"716.78","1":"716.78"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"718.89","1":"718.89"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"727.91","1":"727.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"786.14","1":"786.14"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"820.45","1":"820.45"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"812.26","1":"812.26"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"840.21","1":"840.21"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"787.49","1":"787.49"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"803.11","1":"803.11"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"812.22","1":"812.22"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"782.34","1":"782.34"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"785.92","1":"785.92"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"852.72","1":"852.72"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"802.06","1":"802.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"816.90","1":"816.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"817.51","1":"817.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"810.56","1":"810.56"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"820.34","1":"820.34"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"838.57","1":"838.57"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"831.63","1":"831.63"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"832.46","1":"832.46"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"830.76","1":"830.76"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"831.50","1":"831.50"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"828.15","1":"828.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"914.91","1":"914.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"998.89","1":"998.89"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1093.78","1":"1093.78"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1134.42","1":"1134.42"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1125.33","1":"1125.33"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1108.48","1":"1108.48"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1130.87","1":"1130.87"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1131.23","1":"1131.23"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1121.90","1":"1121.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1116.57","1":"1116.57"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1117.66","1":"1117.66"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1105.05","1":"1105.05"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1081.31","1":"1081.31"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1043.28","1":"1043.28"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1147.61","1":"1147.61"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1111.93","1":"1111.93"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1062.97","1":"1062.97"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1102.44","1":"1102.44"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1119.85","1":"1119.85"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1070.59","1":"1070.59"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1076.07","1":"1076.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1106.49","1":"1106.49"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1129.43","1":"1129.43"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1169.41","1":"1169.41"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"1098.83","1":"1098.83"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1116.47","1":"1116.47"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1085.39","1":"1085.39"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1028.57","1":"1028.57"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"1026.97","1":"1026.97"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"1007.73","1":"1007.73"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"1037.66","1":"1037.66"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1021.31","1":"1021.31"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1016.95","1":"1016.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1009.99","1":"1009.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1027.21","1":"1027.21"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1005.59","1":"1005.59"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"1011.59","1":"1011.59"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1010.74","1":"1010.74"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"968.76","1":"968.76"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"952.62","1":"952.62"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"958.51","1":"958.51"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1010.23","1":"1010.23"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1024.98","1":"1024.98"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"982.41","1":"982.41"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"973.52","1":"973.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"971.02","1":"971.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"972.05","1":"972.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"976.65","1":"976.65"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"961.00","1":"961.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"968.57","1":"968.57"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"985.59","1":"985.59"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1019.63","1":"1019.63"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"973.75","1":"973.75"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"998.77","1":"998.77"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1021.10","1":"1021.10"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1000.29","1":"1000.29"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"995.15","1":"995.15"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"962.59","1":"962.59"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"988.84","1":"988.84"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"968.66","1":"968.66"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"972.38","1":"972.38"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"970.40","1":"970.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"978.22","1":"978.22"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"980.37","1":"980.37"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"979.28","1":"979.28"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"972.25","1":"972.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"960.93","1":"960.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"942.12","1":"942.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"957.41","1":"957.41"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"972.66","1":"972.66"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"950.21","1":"950.21"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"956.28","1":"956.28"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"992.48","1":"992.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1023.34","1":"1023.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1004.29","1":"1004.29"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1006.59","1":"1006.59"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"986.85","1":"986.85"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1014.56","1":"1014.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"992.56","1":"992.56"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1008.04","1":"1008.04"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1045.14","1":"1045.14"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1049.60","1":"1049.60"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1046.50","1":"1046.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1081.39","1":"1081.39"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1120.64","1":"1120.64"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1125.75","1":"1125.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1116.46","1":"1116.46"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1091.00","1":"1091.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1078.28","1":"1078.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1077.85","1":"1077.85"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1081.79","1":"1081.79"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1073.30","1":"1073.30"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1070.03","1":"1070.03"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1069.79","1":"1069.79"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1056.80","1":"1056.80"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1058.21","1":"1058.21"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1054.27","1":"1054.27"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1057.55","1":"1057.55"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"977.45","1":"977.45"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"999.46","1":"999.46"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"999.06","1":"999.06"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1004.49","1":"1004.49"}]}