{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"158.50","1":"158.50"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"163.95","1":"163.95"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"176.20","1":"176.20"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"178.00","1":"178.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"181.00","1":"181.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"194.55","1":"194.55"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"204.00","1":"204.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"209.00","1":"209.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"205.90","1":"205.90"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"200.00","1":"200.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"210.00","1":"210.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"218.50","1":"218.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"220.00","1":"220.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"219.50","1":"219.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"217.90","1":"217.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"212.00","1":"212.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"209.00","1":"209.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"205.00","1":"205.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"200.00","1":"200.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"199.90","1":"199.90"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"207.00","1":"207.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"215.00","1":"215.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"225.00","1":"225.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"229.00","1":"229.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"234.90","1":"234.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"252.50","1":"252.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"270.00","1":"270.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"275.00","1":"275.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"274.00","1":"274.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"290.00","1":"290.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"288.20","1":"288.20"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"285.00","1":"285.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"273.25","1":"273.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"262.00","1":"262.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"267.00","1":"267.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"268.00","1":"268.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"282.90","1":"282.90"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"283.50","1":"283.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"299.00","1":"299.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"299.00","1":"299.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"300.00","1":"300.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"308.00","1":"308.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"293.00","1":"293.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"303.00","1":"303.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"306.00","1":"306.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"304.00","1":"304.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"304.00","1":"304.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"301.90","1":"301.90"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"302.90","1":"302.90"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"299.95","1":"299.95"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"59.99","1":"59.99"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"296.00","1":"296.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"290.00","1":"290.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"285.00","1":"285.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"290.00","1":"290.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"297.00","1":"297.00"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"285.00","1":"285.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"290.00","1":"290.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"300.00","1":"300.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"305.00","1":"305.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"327.85","1":"327.85"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"330.00","1":"330.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"315.00","1":"315.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"310.00","1":"310.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"299.00","1":"299.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"292.00","1":"292.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"287.25","1":"287.25"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"280.00","1":"280.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"270.00","1":"270.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"290.25","1":"290.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"296.00","1":"296.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"300.00","1":"300.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"298.00","1":"298.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"300.00","1":"300.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"304.00","1":"304.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"304.00","1":"304.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"303.00","1":"303.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"293.00","1":"293.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"290.95","1":"290.95"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"290.00","1":"290.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"285.00","1":"285.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"290.00","1":"290.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"302.00","1":"302.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"295.00","1":"295.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"300.00","1":"300.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"300.00","1":"300.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"300.00","1":"300.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"292.50","1":"292.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"300.00","1":"300.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"294.00","1":"294.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"284.00","1":"284.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"300.00","1":"300.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"289.00","1":"289.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"298.00","1":"298.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"287.50","1":"287.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"275.00","1":"275.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"275.00","1":"275.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"268.00","1":"268.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"267.25","1":"267.25"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"254.00","1":"254.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"266.70","1":"266.70"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"280.00","1":"280.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"277.00","1":"277.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"266.70","1":"266.70"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"250.00","1":"250.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"250.00","1":"250.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"253.00","1":"253.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"244.00","1":"244.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"240.00","1":"240.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"228.00","1":"228.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"232.00","1":"232.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"221.00","1":"221.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"226.00","1":"226.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"215.00","1":"215.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"204.25","1":"204.25"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"194.05","1":"194.05"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"195.00","1":"195.00"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"200.00","1":"200.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"197.95","1":"197.95"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"205.00","1":"205.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"194.75","1":"194.75"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"191.00","1":"191.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"197.00","1":"197.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"203.00","1":"203.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"207.90","1":"207.90"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"213.75","1":"213.75"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"205.00","1":"205.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"215.25","1":"215.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"222.00","1":"222.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"225.00","1":"225.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"214.00","1":"214.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"205.00","1":"205.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"200.00","1":"200.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"195.00","1":"195.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"199.80","1":"199.80"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"189.90","1":"189.90"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"190.00","1":"190.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"195.00","1":"195.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"195.00","1":"195.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"190.00","1":"190.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"185.10","1":"185.10"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"38.87","1":"38.87"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"204.05","1":"204.05"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"195.00","1":"195.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"185.25","1":"185.25"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"176.00","1":"176.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"183.75","1":"183.75"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"175.50","1":"175.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"169.10","1":"169.10"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"176.00","1":"176.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"176.00","1":"176.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"176.05","1":"176.05"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"176.00","1":"176.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"175.00","1":"175.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"35.58","1":"35.58"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"175.00","1":"175.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"166.25","1":"166.25"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"172.00","1":"172.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"174.75","1":"174.75"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"174.00","1":"174.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"179.50","1":"179.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"170.10","1":"170.10"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"167.00","1":"167.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"162.00","1":"162.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"169.00","1":"169.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"172.00","1":"172.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"177.00","1":"177.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"179.90","1":"179.90"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"179.95","1":"179.95"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"174.00","1":"174.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"176.75","1":"176.75"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"170.00","1":"170.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"172.00","1":"172.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"169.75","1":"169.75"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"163.30","1":"163.30"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"169.50","1":"169.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"169.95","1":"169.95"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"178.40","1":"178.40"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"187.30","1":"187.30"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"196.65","1":"196.65"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"188.00","1":"188.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"189.50","1":"189.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"191.00","1":"191.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"191.00","1":"191.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"194.50","1":"194.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"194.75","1":"194.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"193.25","1":"193.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"202.90","1":"202.90"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"200.00","1":"200.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"200.10","1":"200.10"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"200.10","1":"200.10"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"200.05","1":"200.05"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"210.05","1":"210.05"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"219.50","1":"219.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"229.00","1":"229.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"240.45","1":"240.45"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"252.45","1":"252.45"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"265.05","1":"265.05"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"271.00","1":"271.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"260.00","1":"260.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"247.00","1":"247.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"250.00","1":"250.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"250.00","1":"250.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"250.00","1":"250.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"248.00","1":"248.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"246.90","1":"246.90"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"245.00","1":"245.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"244.20","1":"244.20"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"240.05","1":"240.05"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"242.00","1":"242.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"235.00","1":"235.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"238.95","1":"238.95"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"250.00","1":"250.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"262.50","1":"262.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"255.00","1":"255.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"250.00","1":"250.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"262.50","1":"262.50"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"255.00","1":"255.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"267.50","1":"267.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"254.15","1":"254.15"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"257.90","1":"257.90"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"250.00","1":"250.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"250.00","1":"250.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"240.00","1":"240.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"248.50","1":"248.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"247.00","1":"247.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"240.00","1":"240.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"240.00","1":"240.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"236.00","1":"236.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"244.00","1":"244.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"235.00","1":"235.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"242.95","1":"242.95"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"243.95","1":"243.95"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"235.00","1":"235.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"244.00","1":"244.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"236.10","1":"236.10"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"236.10","1":"236.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"245.90","1":"245.90"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"245.90","1":"245.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"246.00","1":"246.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"236.10","1":"236.10"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"246.30","1":"246.30"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"244.75","1":"244.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"256.95","1":"256.95"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"249.00","1":"249.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"255.00","1":"255.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"263.00","1":"263.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"252.00","1":"252.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"247.00","1":"247.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"244.00","1":"244.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"234.00","1":"234.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"244.00","1":"244.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"249.00","1":"249.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"239.05","1":"239.05"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"236.00","1":"236.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"232.15","1":"232.15"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"235.00","1":"235.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"234.00","1":"234.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"242.95","1":"242.95"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"228.05","1":"228.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"217.00","1":"217.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"216.00","1":"216.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"205.30","1":"205.30"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"205.00","1":"205.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"205.00","1":"205.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"213.00","1":"213.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"215.00","1":"215.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"214.00","1":"214.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"220.00","1":"220.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"210.00","1":"210.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"215.50","1":"215.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"207.00","1":"207.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"206.00","1":"206.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"196.00","1":"196.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"202.00","1":"202.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"202.00","1":"202.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"189.00","1":"189.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"197.50","1":"197.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"203.00","1":"203.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"204.75","1":"204.75"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"214.95","1":"214.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"230.00","1":"230.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"214.00","1":"214.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"215.00","1":"215.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"225.75","1":"225.75"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"218.90","1":"218.90"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"224.00","1":"224.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"221.00","1":"221.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"215.00","1":"215.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"225.00","1":"225.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"223.00","1":"223.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"215.00","1":"215.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"220.00","1":"220.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"225.00","1":"225.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"225.00","1":"225.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"215.00","1":"215.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"224.50","1":"224.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"225.00","1":"225.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"225.55","1":"225.55"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"236.80","1":"236.80"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"248.60","1":"248.60"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"261.00","1":"261.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"259.70","1":"259.70"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"257.00","1":"257.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"256.45","1":"256.45"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"264.10","1":"264.10"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"270.00","1":"270.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"271.00","1":"271.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"266.00","1":"266.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"265.80","1":"265.80"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"263.90","1":"263.90"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"260.40","1":"260.40"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"260.95","1":"260.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"261.00","1":"261.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"263.95","1":"263.95"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"275.15","1":"275.15"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"276.00","1":"276.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"270.00","1":"270.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"56.70","1":"56.70"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"59.50","1":"59.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"62.45","1":"62.45"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"65.55","1":"65.55"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"68.80","1":"68.80"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"72.20","1":"72.20"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"75.80","1":"75.80"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"79.55","1":"79.55"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"83.50","1":"83.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"87.65","1":"87.65"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"92.00","1":"92.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"87.40","1":"87.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"83.05","1":"83.05"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"78.90","1":"78.90"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"75.00","1":"75.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"71.25","1":"71.25"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"67.70","1":"67.70"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"70.50","1":"70.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"68.50","1":"68.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"66.40","1":"66.40"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"69.50","1":"69.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"67.05","1":"67.05"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"65.00","1":"65.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"64.75","1":"64.75"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"63.95","1":"63.95"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"64.85","1":"64.85"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"65.10","1":"65.10"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"63.50","1":"63.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"64.00","1":"64.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"61.25","1":"61.25"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"63.10","1":"63.10"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"63.40","1":"63.40"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"62.90","1":"62.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"62.00","1":"62.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"61.05","1":"61.05"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"60.80","1":"60.80"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"59.70","1":"59.70"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"59.95","1":"59.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"59.00","1":"59.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"58.10","1":"58.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"55.20","1":"55.20"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"52.45","1":"52.45"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"54.90","1":"54.90"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"54.50","1":"54.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"54.20","1":"54.20"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"53.70","1":"53.70"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"54.25","1":"54.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"53.85","1":"53.85"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"57.75","1":"57.75"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"58.50","1":"58.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"58.50","1":"58.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"58.60","1":"58.60"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"59.80","1":"59.80"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"59.60","1":"59.60"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"59.40","1":"59.40"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"58.90","1":"58.90"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"58.90","1":"58.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"58.20","1":"58.20"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"57.50","1":"57.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"57.50","1":"57.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"57.90","1":"57.90"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"58.50","1":"58.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"58.00","1":"58.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"56.85","1":"56.85"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"56.25","1":"56.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"56.00","1":"56.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"56.00","1":"56.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"54.50","1":"54.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"54.85","1":"54.85"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"53.65","1":"53.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"53.90","1":"53.90"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"52.95","1":"52.95"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"54.10","1":"54.10"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"51.40","1":"51.40"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"51.50","1":"51.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"50.65","1":"50.65"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"50.50","1":"50.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"49.50","1":"49.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"47.50","1":"47.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"49.85","1":"49.85"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"50.95","1":"50.95"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"50.50","1":"50.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"50.50","1":"50.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"50.00","1":"50.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"49.50","1":"49.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"48.55","1":"48.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"48.50","1":"48.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"48.20","1":"48.20"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"47.50","1":"47.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"47.05","1":"47.05"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"47.95","1":"47.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"45.60","1":"45.60"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"45.85","1":"45.85"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"45.70","1":"45.70"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"45.00","1":"45.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"45.75","1":"45.75"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"45.50","1":"45.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"45.70","1":"45.70"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"45.50","1":"45.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"45.20","1":"45.20"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"45.00","1":"45.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"44.95","1":"44.95"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"45.00","1":"45.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"44.55","1":"44.55"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"44.65","1":"44.65"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"45.20","1":"45.20"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"47.45","1":"47.45"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"49.80","1":"49.80"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"52.25","1":"52.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"50.95","1":"50.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"51.95","1":"51.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"51.45","1":"51.45"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"51.00","1":"51.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"53.55","1":"53.55"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"56.20","1":"56.20"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"59.00","1":"59.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"61.95","1":"61.95"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"62.00","1":"62.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"63.00","1":"63.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"61.30","1":"61.30"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"58.80","1":"58.80"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"56.20","1":"56.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"57.85","1":"57.85"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"56.70","1":"56.70"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"53.90","1":"53.90"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"54.50","1":"54.50"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"55.95","1":"55.95"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"58.70","1":"58.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"61.60","1":"61.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"63.70","1":"63.70"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"64.00","1":"64.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"62.45","1":"62.45"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"61.40","1":"61.40"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"61.10","1":"61.10"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"61.45","1":"61.45"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"61.85","1":"61.85"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"62.00","1":"62.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"62.15","1":"62.15"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"62.05","1":"62.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"62.20","1":"62.20"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"61.10","1":"61.10"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"60.80","1":"60.80"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"61.00","1":"61.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"64.05","1":"64.05"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"67.25","1":"67.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"68.95","1":"68.95"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"68.85","1":"68.85"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"67.85","1":"67.85"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"68.10","1":"68.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"67.30","1":"67.30"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"67.90","1":"67.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"66.50","1":"66.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"64.10","1":"64.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"66.25","1":"66.25"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"70.35","1":"70.35"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"70.85","1":"70.85"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"69.40","1":"69.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"69.85","1":"69.85"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"70.35","1":"70.35"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"73.85","1":"73.85"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"77.95","1":"77.95"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"81.80","1":"81.80"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"85.85","1":"85.85"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"90.10","1":"90.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"94.60","1":"94.60"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"89.90","1":"89.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"85.45","1":"85.45"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"81.20","1":"81.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"85.25","1":"85.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"89.50","1":"89.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"93.95","1":"93.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"89.30","1":"89.30"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"92.85","1":"92.85"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"93.10","1":"93.10"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"92.00","1":"92.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"91.50","1":"91.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"89.30","1":"89.30"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"88.75","1":"88.75"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"85.65","1":"85.65"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"82.00","1":"82.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"83.95","1":"83.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"79.80","1":"79.80"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"83.75","1":"83.75"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"79.60","1":"79.60"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"81.40","1":"81.40"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"79.80","1":"79.80"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"77.55","1":"77.55"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"75.05","1":"75.05"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"70.30","1":"70.30"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"67.60","1":"67.60"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"67.75","1":"67.75"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"66.00","1":"66.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"66.10","1":"66.10"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"67.40","1":"67.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"65.65","1":"65.65"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"64.35","1":"64.35"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"64.80","1":"64.80"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"70.75","1":"70.75"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"74.25","1":"74.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"76.50","1":"76.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"75.00","1":"75.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"73.15","1":"73.15"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"72.25","1":"72.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"70.00","1":"70.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"73.05","1":"73.05"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"73.80","1":"73.80"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"72.50","1":"72.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"71.20","1":"71.20"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"72.45","1":"72.45"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"72.70","1":"72.70"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"76.30","1":"76.30"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"76.75","1":"76.75"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"75.40","1":"75.40"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"76.50","1":"76.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"75.55","1":"75.55"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"75.50","1":"75.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"75.90","1":"75.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"75.40","1":"75.40"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"76.25","1":"76.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"74.55","1":"74.55"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"63.35","1":"63.35"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"62.25","1":"62.25"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"62.95","1":"62.95"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"61.00","1":"61.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"60.00","1":"60.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"59.80","1":"59.80"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"61.40","1":"61.40"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"61.60","1":"61.60"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"61.35","1":"61.35"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"61.85","1":"61.85"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"59.90","1":"59.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"59.00","1":"59.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"56.05","1":"56.05"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"55.50","1":"55.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"55.90","1":"55.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"55.70","1":"55.70"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"58.45","1":"58.45"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"57.50","1":"57.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"56.60","1":"56.60"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"57.00","1":"57.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"57.25","1":"57.25"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"57.50","1":"57.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"60.35","1":"60.35"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"63.35","1":"63.35"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"69.70","1":"69.70"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"67.85","1":"67.85"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"68.60","1":"68.60"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"67.95","1":"67.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"70.35","1":"70.35"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"70.00","1":"70.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"68.90","1":"68.90"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"68.15","1":"68.15"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"66.05","1":"66.05"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"68.25","1":"68.25"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"68.80","1":"68.80"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"67.50","1":"67.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"68.25","1":"68.25"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"68.90","1":"68.90"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"68.90","1":"68.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"65.50","1":"65.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"62.25","1":"62.25"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"59.15","1":"59.15"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"62.10","1":"62.10"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"63.80","1":"63.80"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"61.95","1":"61.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"61.40","1":"61.40"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"59.80","1":"59.80"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"59.40","1":"59.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"59.85","1":"59.85"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"58.60","1":"58.60"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"58.30","1":"58.30"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"58.90","1":"58.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"58.00","1":"58.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"56.80","1":"56.80"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"59.35","1":"59.35"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"58.80","1":"58.80"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"58.95","1":"58.95"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"60.35","1":"60.35"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"62.45","1":"62.45"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"62.30","1":"62.30"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"62.00","1":"62.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"60.45","1":"60.45"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"62.00","1":"62.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"60.00","1":"60.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"62.90","1":"62.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"63.40","1":"63.40"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"63.40","1":"63.40"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"63.00","1":"63.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"63.05","1":"63.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"62.70","1":"62.70"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"61.75","1":"61.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"60.70","1":"60.70"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"58.60","1":"58.60"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"59.60","1":"59.60"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"59.15","1":"59.15"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"59.30","1":"59.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"58.75","1":"58.75"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"57.80","1":"57.80"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"57.50","1":"57.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"58.50","1":"58.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"58.50","1":"58.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"59.00","1":"59.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"56.05","1":"56.05"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"56.60","1":"56.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"59.40","1":"59.40"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"61.45","1":"61.45"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"60.80","1":"60.80"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"58.55","1":"58.55"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"57.25","1":"57.25"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"56.70","1":"56.70"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"56.50","1":"56.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"57.70","1":"57.70"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"56.95","1":"56.95"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"56.80","1":"56.80"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"57.15","1":"57.15"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"56.80","1":"56.80"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"55.90","1":"55.90"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"56.30","1":"56.30"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"58.40","1":"58.40"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"57.40","1":"57.40"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"59.40","1":"59.40"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"58.80","1":"58.80"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"58.60","1":"58.60"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"58.15","1":"58.15"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"57.00","1":"57.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"57.00","1":"57.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"56.00","1":"56.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"56.45","1":"56.45"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"55.10","1":"55.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"55.25","1":"55.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"55.70","1":"55.70"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"56.10","1":"56.10"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"55.80","1":"55.80"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"55.30","1":"55.30"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"54.55","1":"54.55"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"53.00","1":"53.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"53.05","1":"53.05"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"53.10","1":"53.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"52.00","1":"52.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"49.40","1":"49.40"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"46.93","1":"46.93"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"45.01","1":"45.01"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"46.90","1":"46.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"47.41","1":"47.41"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"46.50","1":"46.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"47.60","1":"47.60"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"47.50","1":"47.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"49.27","1":"49.27"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"48.10","1":"48.10"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"48.49","1":"48.49"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"48.55","1":"48.55"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"47.99","1":"47.99"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"47.98","1":"47.98"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"45.90","1":"45.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"43.61","1":"43.61"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"41.43","1":"41.43"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"39.90","1":"39.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"41.85","1":"41.85"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"43.40","1":"43.40"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"43.20","1":"43.20"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"43.15","1":"43.15"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"45.30","1":"45.30"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"44.06","1":"44.06"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"44.00","1":"44.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"43.75","1":"43.75"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"43.00","1":"43.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"44.00","1":"44.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"42.05","1":"42.05"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"40.30","1":"40.30"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"40.40","1":"40.40"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"41.90","1":"41.90"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"40.10","1":"40.10"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"39.98","1":"39.98"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"40.65","1":"40.65"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"38.62","1":"38.62"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"41.99","1":"41.99"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"43.00","1":"43.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"42.57","1":"42.57"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"42.57","1":"42.57"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"42.15","1":"42.15"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"41.73","1":"41.73"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"39.65","1":"39.65"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"38.40","1":"38.40"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"36.48","1":"36.48"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"34.66","1":"34.66"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"32.93","1":"32.93"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"34.57","1":"34.57"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"36.28","1":"36.28"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"36.50","1":"36.50"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"34.68","1":"34.68"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"34.68","1":"34.68"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"35.00","1":"35.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"33.36","1":"33.36"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"34.99","1":"34.99"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"35.95","1":"35.95"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"35.95","1":"35.95"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"35.80","1":"35.80"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"35.50","1":"35.50"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"35.46","1":"35.46"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"34.90","1":"34.90"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"35.47","1":"35.47"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"35.50","1":"35.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"36.60","1":"36.60"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"36.00","1":"36.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"35.75","1":"35.75"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"34.60","1":"34.60"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"34.75","1":"34.75"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"35.15","1":"35.15"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"34.00","1":"34.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"34.00","1":"34.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"34.00","1":"34.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"34.00","1":"34.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"34.00","1":"34.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"34.00","1":"34.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"34.00","1":"34.00"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"30.40","1":"30.40"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"28.88","1":"28.88"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"27.44","1":"27.44"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"26.07","1":"26.07"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"24.77","1":"24.77"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"23.54","1":"23.54"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"22.37","1":"22.37"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"21.26","1":"21.26"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"20.20","1":"20.20"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"19.19","1":"19.19"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"18.19","1":"18.19"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"17.19","1":"17.19"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"18.19","1":"18.19"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"17.19","1":"17.19"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"17.49","1":"17.49"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"17.74","1":"17.74"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"17.02","1":"17.02"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"17.85","1":"17.85"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"16.90","1":"16.90"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"16.47","1":"16.47"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"17.47","1":"17.47"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"15.78","1":"15.78"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"14.84","1":"14.84"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"14.50","1":"14.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"15.48","1":"15.48"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"16.48","1":"16.48"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"16.10","1":"16.10"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"15.97","1":"15.97"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"15.77","1":"15.77"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"15.20","1":"15.20"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"15.20","1":"15.20"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"15.60","1":"15.60"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"16.55","1":"16.55"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"16.30","1":"16.30"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"16.34","1":"16.34"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"17.11","1":"17.11"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"18.11","1":"18.11"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"19.11","1":"19.11"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"20.11","1":"20.11"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"21.03","1":"21.03"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"22.07","1":"22.07"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"23.14","1":"23.14"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"24.28","1":"24.28"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"25.49","1":"25.49"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"26.76","1":"26.76"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"25.49","1":"25.49"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"24.22","1":"24.22"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"23.01","1":"23.01"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"22.61","1":"22.61"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"21.48","1":"21.48"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"20.41","1":"20.41"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"21.43","1":"21.43"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"22.50","1":"22.50"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"23.21","1":"23.21"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"22.65","1":"22.65"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"22.85","1":"22.85"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"25.18","1":"25.18"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"26.32","1":"26.32"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"25.01","1":"25.01"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"23.91","1":"23.91"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"24.56","1":"24.56"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"25.74","1":"25.74"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"24.50","1":"24.50"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"24.43","1":"24.43"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"23.31","1":"23.31"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"23.92","1":"23.92"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"23.89","1":"23.89"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"25.00","1":"25.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"23.82","1":"23.82"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"24.70","1":"24.70"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"24.75","1":"24.75"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"24.22","1":"24.22"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"23.92","1":"23.92"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"23.12","1":"23.12"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"24.02","1":"24.02"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"23.15","1":"23.15"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"23.10","1":"23.10"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"24.13","1":"24.13"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"23.60","1":"23.60"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"23.60","1":"23.60"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"22.89","1":"22.89"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"23.60","1":"23.60"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"23.70","1":"23.70"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"23.50","1":"23.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"23.05","1":"23.05"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"24.04","1":"24.04"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"23.52","1":"23.52"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"24.16","1":"24.16"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"23.19","1":"23.19"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"23.95","1":"23.95"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"23.51","1":"23.51"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"23.95","1":"23.95"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"24.09","1":"24.09"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"24.44","1":"24.44"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"24.01","1":"24.01"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"23.40","1":"23.40"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"22.76","1":"22.76"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"22.66","1":"22.66"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"23.07","1":"23.07"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"22.30","1":"22.30"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"23.17","1":"23.17"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"23.40","1":"23.40"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"22.95","1":"22.95"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"22.53","1":"22.53"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"22.70","1":"22.70"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"23.10","1":"23.10"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"23.28","1":"23.28"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"22.76","1":"22.76"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"22.77","1":"22.77"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"22.58","1":"22.58"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"22.39","1":"22.39"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"22.50","1":"22.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"22.80","1":"22.80"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"22.86","1":"22.86"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"22.46","1":"22.46"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"22.54","1":"22.54"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"22.88","1":"22.88"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"23.57","1":"23.57"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"23.49","1":"23.49"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"23.24","1":"23.24"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"22.89","1":"22.89"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"23.20","1":"23.20"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"23.10","1":"23.10"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"24.15","1":"24.15"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"25.16","1":"25.16"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"24.99","1":"24.99"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"25.05","1":"25.05"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"25.05","1":"25.05"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"25.00","1":"25.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"25.50","1":"25.50"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"24.35","1":"24.35"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"24.80","1":"24.80"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"24.60","1":"24.60"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"24.24","1":"24.24"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"23.71","1":"23.71"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"24.50","1":"24.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"25.66","1":"25.66"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"25.01","1":"25.01"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"25.24","1":"25.24"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"25.14","1":"25.14"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"25.11","1":"25.11"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"25.01","1":"25.01"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"25.49","1":"25.49"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"25.50","1":"25.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"25.50","1":"25.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"25.96","1":"25.96"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"27.25","1":"27.25"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"28.61","1":"28.61"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"30.04","1":"30.04"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"29.04","1":"29.04"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"28.66","1":"28.66"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"29.30","1":"29.30"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"28.29","1":"28.29"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"28.01","1":"28.01"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"27.60","1":"27.60"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"27.02","1":"27.02"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"27.75","1":"27.75"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"28.98","1":"28.98"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"29.20","1":"29.20"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"30.22","1":"30.22"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"29.79","1":"29.79"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"29.26","1":"29.26"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"29.78","1":"29.78"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"29.77","1":"29.77"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"29.60","1":"29.60"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"29.35","1":"29.35"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"30.70","1":"30.70"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"30.57","1":"30.57"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"30.61","1":"30.61"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"32.14","1":"32.14"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"33.74","1":"33.74"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"35.04","1":"35.04"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"35.14","1":"35.14"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"34.67","1":"34.67"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"34.60","1":"34.60"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"33.06","1":"33.06"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"34.00","1":"34.00"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"33.24","1":"33.24"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"33.85","1":"33.85"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"35.45","1":"35.45"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"35.05","1":"35.05"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"34.80","1":"34.80"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"34.98","1":"34.98"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"34.53","1":"34.53"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"35.01","1":"35.01"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"34.35","1":"34.35"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"30.76","1":"30.76"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"29.70","1":"29.70"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"29.00","1":"29.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"29.50","1":"29.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"30.00","1":"30.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"30.92","1":"30.92"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"29.92","1":"29.92"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"28.95","1":"28.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"27.96","1":"27.96"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"26.62","1":"26.62"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"25.32","1":"25.32"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"25.03","1":"25.03"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"26.26","1":"26.26"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"25.80","1":"25.80"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"24.74","1":"24.74"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"24.34","1":"24.34"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"24.03","1":"24.03"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"25.23","1":"25.23"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"25.25","1":"25.25"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"26.42","1":"26.42"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"26.50","1":"26.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"25.70","1":"25.70"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"25.31","1":"25.31"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"25.02","1":"25.02"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"24.66","1":"24.66"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"25.00","1":"25.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"24.58","1":"24.58"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"24.75","1":"24.75"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"24.40","1":"24.40"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"25.39","1":"25.39"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"26.65","1":"26.65"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"27.98","1":"27.98"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"28.00","1":"28.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"27.42","1":"27.42"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"27.40","1":"27.40"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"27.01","1":"27.01"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"26.70","1":"26.70"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"27.11","1":"27.11"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"26.52","1":"26.52"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"27.84","1":"27.84"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"29.22","1":"29.22"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"30.68","1":"30.68"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"31.13","1":"31.13"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"31.23","1":"31.23"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"30.99","1":"30.99"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"30.99","1":"30.99"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"29.46","1":"29.46"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"30.35","1":"30.35"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"28.85","1":"28.85"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"28.75","1":"28.75"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"29.66","1":"29.66"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"28.75","1":"28.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"28.75","1":"28.75"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"28.90","1":"28.90"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"29.60","1":"29.60"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"30.45","1":"30.45"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"29.83","1":"29.83"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"29.31","1":"29.31"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"29.15","1":"29.15"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"29.16","1":"29.16"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"28.55","1":"28.55"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"28.75","1":"28.75"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"28.95","1":"28.95"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"28.58","1":"28.58"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"27.50","1":"27.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"27.74","1":"27.74"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"28.01","1":"28.01"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"28.13","1":"28.13"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"28.25","1":"28.25"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"28.36","1":"28.36"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"28.25","1":"28.25"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"27.73","1":"27.73"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"28.85","1":"28.85"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"29.38","1":"29.38"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"28.60","1":"28.60"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"28.51","1":"28.51"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"29.04","1":"29.04"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"28.55","1":"28.55"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"28.94","1":"28.94"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"28.40","1":"28.40"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"28.29","1":"28.29"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"27.71","1":"27.71"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"27.48","1":"27.48"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"26.16","1":"26.16"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"25.30","1":"25.30"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"24.96","1":"24.96"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"26.25","1":"26.25"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"27.56","1":"27.56"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"27.85","1":"27.85"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"27.30","1":"27.30"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"27.01","1":"27.01"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"26.35","1":"26.35"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"25.45","1":"25.45"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"25.31","1":"25.31"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"26.10","1":"26.10"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"25.41","1":"25.41"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"25.95","1":"25.95"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"26.00","1":"26.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"26.15","1":"26.15"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"26.35","1":"26.35"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"26.45","1":"26.45"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"26.63","1":"26.63"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"26.21","1":"26.21"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"25.23","1":"25.23"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"25.79","1":"25.79"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"25.05","1":"25.05"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"24.66","1":"24.66"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"24.71","1":"24.71"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"24.70","1":"24.70"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"25.01","1":"25.01"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"25.49","1":"25.49"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"25.50","1":"25.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"24.81","1":"24.81"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"24.68","1":"24.68"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"25.00","1":"25.00"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"24.14","1":"24.14"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"23.89","1":"23.89"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"23.66","1":"23.66"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"23.25","1":"23.25"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"23.25","1":"23.25"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"23.75","1":"23.75"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"23.99","1":"23.99"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"22.86","1":"22.86"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"23.54","1":"23.54"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"23.93","1":"23.93"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"23.79","1":"23.79"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"23.93","1":"23.93"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"23.68","1":"23.68"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"22.71","1":"22.71"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"22.30","1":"22.30"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"22.59","1":"22.59"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"21.89","1":"21.89"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"21.11","1":"21.11"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"21.98","1":"21.98"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"22.69","1":"22.69"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"22.53","1":"22.53"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"22.69","1":"22.69"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"22.96","1":"22.96"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"22.99","1":"22.99"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"22.80","1":"22.80"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"22.57","1":"22.57"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"22.98","1":"22.98"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"22.65","1":"22.65"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"22.10","1":"22.10"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"22.89","1":"22.89"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"21.75","1":"21.75"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"20.33","1":"20.33"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"20.05","1":"20.05"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"19.26","1":"19.26"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"19.75","1":"19.75"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"19.49","1":"19.49"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"20.19","1":"20.19"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"19.40","1":"19.40"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"20.08","1":"20.08"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"20.42","1":"20.42"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"20.57","1":"20.57"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"20.57","1":"20.57"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"21.20","1":"21.20"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"21.22","1":"21.22"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"21.23","1":"21.23"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"20.39","1":"20.39"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"21.16","1":"21.16"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"20.55","1":"20.55"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"20.24","1":"20.24"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"20.53","1":"20.53"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"20.05","1":"20.05"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"20.44","1":"20.44"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"20.10","1":"20.10"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"19.85","1":"19.85"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"20.07","1":"20.07"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"20.06","1":"20.06"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"20.25","1":"20.25"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"19.64","1":"19.64"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"20.50","1":"20.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"19.51","1":"19.51"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"20.49","1":"20.49"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"19.47","1":"19.47"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"19.87","1":"19.87"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"19.50","1":"19.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"19.80","1":"19.80"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"19.95","1":"19.95"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"19.50","1":"19.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"19.01","1":"19.01"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"18.38","1":"18.38"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"18.90","1":"18.90"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"19.35","1":"19.35"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"19.10","1":"19.10"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"19.49","1":"19.49"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"19.24","1":"19.24"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"18.99","1":"18.99"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"18.90","1":"18.90"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"18.87","1":"18.87"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"19.73","1":"19.73"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"19.63","1":"19.63"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"19.80","1":"19.80"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"20.48","1":"20.48"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"20.11","1":"20.11"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"19.24","1":"19.24"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"19.06","1":"19.06"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"19.20","1":"19.20"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"19.89","1":"19.89"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"19.66","1":"19.66"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"20.10","1":"20.10"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"20.20","1":"20.20"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"20.10","1":"20.10"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"19.66","1":"19.66"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"20.15","1":"20.15"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"21.15","1":"21.15"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"22.20","1":"22.20"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"23.31","1":"23.31"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"23.48","1":"23.48"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"23.49","1":"23.49"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"22.86","1":"22.86"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"20.36","1":"20.36"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"19.89","1":"19.89"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"19.51","1":"19.51"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"19.62","1":"19.62"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"19.87","1":"19.87"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"20.00","1":"20.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"19.46","1":"19.46"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"19.49","1":"19.49"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"19.51","1":"19.51"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"19.35","1":"19.35"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"19.40","1":"19.40"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"20.16","1":"20.16"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"20.16","1":"20.16"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"20.54","1":"20.54"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"20.05","1":"20.05"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"20.27","1":"20.27"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.90","1":"19.90"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"20.90","1":"20.90"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"21.56","1":"21.56"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"21.44","1":"21.44"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"21.03","1":"21.03"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"20.60","1":"20.60"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"21.06","1":"21.06"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"20.73","1":"20.73"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"21.25","1":"21.25"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"21.19","1":"21.19"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"21.93","1":"21.93"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"22.66","1":"22.66"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"22.84","1":"22.84"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"22.76","1":"22.76"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"22.70","1":"22.70"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"23.13","1":"23.13"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"23.25","1":"23.25"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"23.03","1":"23.03"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"23.75","1":"23.75"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"24.03","1":"24.03"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"23.16","1":"23.16"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"23.26","1":"23.26"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"23.51","1":"23.51"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"23.50","1":"23.50"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"23.04","1":"23.04"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"23.21","1":"23.21"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"23.44","1":"23.44"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"23.03","1":"23.03"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"22.90","1":"22.90"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"23.25","1":"23.25"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"23.27","1":"23.27"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"23.19","1":"23.19"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"23.53","1":"23.53"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"23.41","1":"23.41"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"23.52","1":"23.52"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"23.17","1":"23.17"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"23.30","1":"23.30"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"23.28","1":"23.28"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"23.05","1":"23.05"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"22.96","1":"22.96"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"22.86","1":"22.86"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"22.85","1":"22.85"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"22.75","1":"22.75"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"22.22","1":"22.22"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"22.01","1":"22.01"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"22.05","1":"22.05"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"22.00","1":"22.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"22.05","1":"22.05"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"22.50","1":"22.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"22.21","1":"22.21"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"22.75","1":"22.75"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"22.00","1":"22.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"20.91","1":"20.91"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"20.06","1":"20.06"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"20.06","1":"20.06"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"20.62","1":"20.62"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"20.60","1":"20.60"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"19.94","1":"19.94"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"19.59","1":"19.59"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"20.47","1":"20.47"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"20.00","1":"20.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"20.67","1":"20.67"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"20.67","1":"20.67"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"20.67","1":"20.67"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"20.62","1":"20.62"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"20.47","1":"20.47"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"20.47","1":"20.47"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"20.47","1":"20.47"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"20.47","1":"20.47"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"19.50","1":"19.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"19.81","1":"19.81"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"20.00","1":"20.00"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"20.00","1":"20.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"19.37","1":"19.37"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"19.37","1":"19.37"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"19.37","1":"19.37"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"19.37","1":"19.37"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"20.00","1":"20.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"20.00","1":"20.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"19.40","1":"19.40"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"19.50","1":"19.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"19.50","1":"19.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"20.00","1":"20.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"20.86","1":"20.86"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"21.02","1":"21.02"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"20.68","1":"20.68"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"21.66","1":"21.66"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"21.98","1":"21.98"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"21.98","1":"21.98"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"21.47","1":"21.47"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"20.40","1":"20.40"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"20.40","1":"20.40"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"20.40","1":"20.40"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"20.40","1":"20.40"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"20.75","1":"20.75"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"21.00","1":"21.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"22.03","1":"22.03"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"22.03","1":"22.03"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"22.04","1":"22.04"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"21.50","1":"21.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"21.10","1":"21.10"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"21.10","1":"21.10"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"20.75","1":"20.75"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"20.65","1":"20.65"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"21.00","1":"21.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"21.65","1":"21.65"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"21.55","1":"21.55"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"22.56","1":"22.56"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"22.56","1":"22.56"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"22.56","1":"22.56"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"22.56","1":"22.56"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"22.56","1":"22.56"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"23.01","1":"23.01"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"24.16","1":"24.16"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"24.67","1":"24.67"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"24.67","1":"24.67"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"24.25","1":"24.25"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"25.40","1":"25.40"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"25.40","1":"25.40"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"24.15","1":"24.15"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"24.40","1":"24.40"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"24.40","1":"24.40"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"23.25","1":"23.25"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"22.70","1":"22.70"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"22.70","1":"22.70"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"22.70","1":"22.70"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"23.83","1":"23.83"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"25.00","1":"25.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"24.08","1":"24.08"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"23.26","1":"23.26"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"22.67","1":"22.67"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"23.80","1":"23.80"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"24.99","1":"24.99"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"26.00","1":"26.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"27.03","1":"27.03"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"26.30","1":"26.30"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"25.62","1":"25.62"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"25.20","1":"25.20"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"25.20","1":"25.20"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"25.50","1":"25.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"24.81","1":"24.81"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"24.81","1":"24.81"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"24.80","1":"24.80"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"24.80","1":"24.80"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"25.35","1":"25.35"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"25.35","1":"25.35"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"25.35","1":"25.35"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"26.61","1":"26.61"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"25.28","1":"25.28"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"25.86","1":"25.86"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"24.60","1":"24.60"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"24.60","1":"24.60"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"24.25","1":"24.25"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"24.25","1":"24.25"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"24.45","1":"24.45"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"23.23","1":"23.23"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"23.23","1":"23.23"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"23.23","1":"23.23"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"23.23","1":"23.23"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"22.25","1":"22.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"22.25","1":"22.25"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"22.25","1":"22.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"22.00","1":"22.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"22.99","1":"22.99"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"22.99","1":"22.99"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"22.06","1":"22.06"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"22.06","1":"22.06"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"22.00","1":"22.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"22.00","1":"22.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"22.47","1":"22.47"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"23.00","1":"23.00"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"23.00","1":"23.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"23.00","1":"23.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"23.00","1":"23.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"21.98","1":"21.98"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"20.89","1":"20.89"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"19.85","1":"19.85"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"19.50","1":"19.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"18.61","1":"18.61"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"19.22","1":"19.22"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"19.02","1":"19.02"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"19.02","1":"19.02"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"18.93","1":"18.93"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"18.50","1":"18.50"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"18.49","1":"18.49"},{"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":"18.50","1":"18.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"18.51","1":"18.51"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"18.51","1":"18.51"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"18.51","1":"18.51"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"19.50","1":"19.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"19.01","1":"19.01"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"19.00","1":"19.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"19.00","1":"19.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"20.10","1":"20.10"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"20.98","1":"20.98"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"20.98","1":"20.98"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"21.01","1":"21.01"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"21.29","1":"21.29"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"21.29","1":"21.29"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"21.00","1":"21.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"21.00","1":"21.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"21.00","1":"21.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"20.50","1":"20.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"20.00","1":"20.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"19.94","1":"19.94"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"20.84","1":"20.84"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"21.50","1":"21.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"21.50","1":"21.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"21.75","1":"21.75"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"21.75","1":"21.75"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"21.75","1":"21.75"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"21.75","1":"21.75"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"21.75","1":"21.75"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"21.75","1":"21.75"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"21.75","1":"21.75"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"21.45","1":"21.45"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"21.45","1":"21.45"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"21.51","1":"21.51"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"22.10","1":"22.10"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"22.50","1":"22.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"22.93","1":"22.93"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"23.23","1":"23.23"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"22.85","1":"22.85"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"22.85","1":"22.85"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"23.45","1":"23.45"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"23.45","1":"23.45"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"24.62","1":"24.62"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"24.05","1":"24.05"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"23.50","1":"23.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"23.50","1":"23.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"24.15","1":"24.15"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"23.80","1":"23.80"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"23.80","1":"23.80"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"24.75","1":"24.75"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"24.75","1":"24.75"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"24.75","1":"24.75"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"23.61","1":"23.61"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"23.02","1":"23.02"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"23.02","1":"23.02"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"23.02","1":"23.02"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"23.00","1":"23.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"24.10","1":"24.10"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"24.10","1":"24.10"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"24.10","1":"24.10"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"24.26","1":"24.26"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"24.65","1":"24.65"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"24.99","1":"24.99"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"24.96","1":"24.96"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"24.96","1":"24.96"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"25.00","1":"25.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"24.75","1":"24.75"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"25.98","1":"25.98"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"27.25","1":"27.25"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"28.61","1":"28.61"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"30.04","1":"30.04"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"31.54","1":"31.54"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"32.55","1":"32.55"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"31.15","1":"31.15"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"29.60","1":"29.60"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"28.44","1":"28.44"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"27.08","1":"27.08"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"25.75","1":"25.75"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"24.66","1":"24.66"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"25.88","1":"25.88"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"27.17","1":"27.17"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"26.03","1":"26.03"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"25.15","1":"25.15"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"25.62","1":"25.62"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"26.90","1":"26.90"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"28.24","1":"28.24"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"27.84","1":"27.84"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"27.84","1":"27.84"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"27.09","1":"27.09"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"28.41","1":"28.41"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"29.33","1":"29.33"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"30.48","1":"30.48"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"29.97","1":"29.97"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"29.97","1":"29.97"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"29.92","1":"29.92"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"28.53","1":"28.53"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"27.28","1":"27.28"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"27.18","1":"27.18"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"27.07","1":"27.07"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"27.85","1":"27.85"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"28.15","1":"28.15"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"27.95","1":"27.95"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"27.60","1":"27.60"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"26.50","1":"26.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"27.25","1":"27.25"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"26.53","1":"26.53"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"26.01","1":"26.01"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"26.01","1":"26.01"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"27.31","1":"27.31"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"27.31","1":"27.31"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"26.98","1":"26.98"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"26.42","1":"26.42"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"27.00","1":"27.00"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"27.00","1":"27.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"27.00","1":"27.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"26.01","1":"26.01"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"26.55","1":"26.55"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"25.88","1":"25.88"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"25.38","1":"25.38"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"24.78","1":"24.78"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"24.63","1":"24.63"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"25.73","1":"25.73"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"25.65","1":"25.65"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"24.40","1":"24.40"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"24.00","1":"24.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"24.00","1":"24.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"23.22","1":"23.22"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"23.22","1":"23.22"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"24.38","1":"24.38"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"25.50","1":"25.50"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"25.50","1":"25.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"24.34","1":"24.34"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"24.34","1":"24.34"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"25.55","1":"25.55"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"25.55","1":"25.55"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"25.03","1":"25.03"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"25.74","1":"25.74"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"27.70","1":"27.70"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"26.33","1":"26.33"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"26.50","1":"26.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"26.00","1":"26.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"26.99","1":"26.99"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"25.65","1":"25.65"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"25.50","1":"25.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"25.20","1":"25.20"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"25.20","1":"25.20"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"27.10","1":"27.10"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"27.76","1":"27.76"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"27.76","1":"27.76"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"26.86","1":"26.86"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"26.90","1":"26.90"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"27.99","1":"27.99"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"28.00","1":"28.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"26.60","1":"26.60"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"25.31","1":"25.31"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"25.50","1":"25.50"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"25.20","1":"25.20"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"25.35","1":"25.35"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"25.50","1":"25.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"25.61","1":"25.61"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"25.60","1":"25.60"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"26.00","1":"26.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"25.90","1":"25.90"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"27.19","1":"27.19"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"28.42","1":"28.42"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"28.42","1":"28.42"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"26.05","1":"26.05"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"25.13","1":"25.13"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"23.90","1":"23.90"},{"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":"25.95","1":"25.95"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"24.69","1":"24.69"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"25.92","1":"25.92"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"25.70","1":"25.70"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"25.89","1":"25.89"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"25.89","1":"25.89"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"27.18","1":"27.18"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"28.53","1":"28.53"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"29.95","1":"29.95"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"31.44","1":"31.44"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"33.01","1":"33.01"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"32.50","1":"32.50"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"30.95","1":"30.95"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"30.00","1":"30.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"29.50","1":"29.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"30.10","1":"30.10"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"30.15","1":"30.15"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"30.16","1":"30.16"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"29.75","1":"29.75"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"30.25","1":"30.25"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"30.20","1":"30.20"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"30.25","1":"30.25"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"30.03","1":"30.03"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"30.00","1":"30.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"29.00","1":"29.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"28.50","1":"28.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"29.25","1":"29.25"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"28.95","1":"28.95"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"29.00","1":"29.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"28.75","1":"28.75"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"28.70","1":"28.70"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"29.00","1":"29.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"27.55","1":"27.55"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"26.30","1":"26.30"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"27.00","1":"27.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"27.24","1":"27.24"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"28.00","1":"28.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"28.44","1":"28.44"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"28.64","1":"28.64"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"28.64","1":"28.64"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"28.00","1":"28.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"27.02","1":"27.02"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"27.90","1":"27.90"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"28.80","1":"28.80"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"28.50","1":"28.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"27.70","1":"27.70"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"27.25","1":"27.25"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"26.75","1":"26.75"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"25.75","1":"25.75"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"25.03","1":"25.03"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"25.10","1":"25.10"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"25.99","1":"25.99"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"26.95","1":"26.95"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"27.90","1":"27.90"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"27.05","1":"27.05"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"27.35","1":"27.35"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"26.26","1":"26.26"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"26.20","1":"26.20"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"26.20","1":"26.20"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"26.77","1":"26.77"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"28.10","1":"28.10"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"29.50","1":"29.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"30.97","1":"30.97"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"32.51","1":"32.51"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"34.13","1":"34.13"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"35.83","1":"35.83"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"37.61","1":"37.61"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"38.00","1":"38.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"39.90","1":"39.90"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"41.89","1":"41.89"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"40.92","1":"40.92"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"39.98","1":"39.98"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"39.80","1":"39.80"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"39.10","1":"39.10"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"38.30","1":"38.30"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"36.30","1":"36.30"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"37.99","1":"37.99"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"38.10","1":"38.10"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"36.42","1":"36.42"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"37.00","1":"37.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"37.00","1":"37.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"37.82","1":"37.82"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"38.60","1":"38.60"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"38.60","1":"38.60"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"38.05","1":"38.05"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"39.95","1":"39.95"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"39.95","1":"39.95"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"36.70","1":"36.70"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"37.02","1":"37.02"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"38.50","1":"38.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"39.50","1":"39.50"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"39.93","1":"39.93"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"39.75","1":"39.75"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"39.75","1":"39.75"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"40.50","1":"40.50"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"40.01","1":"40.01"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"42.00","1":"42.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"44.10","1":"44.10"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"46.30","1":"46.30"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"48.61","1":"48.61"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"51.04","1":"51.04"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"52.12","1":"52.12"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"49.52","1":"49.52"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"47.63","1":"47.63"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"46.45","1":"46.45"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"47.47","1":"47.47"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"45.10","1":"45.10"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"47.81","1":"47.81"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"50.20","1":"50.20"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"52.71","1":"52.71"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"50.11","1":"50.11"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"47.61","1":"47.61"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"49.96","1":"49.96"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"47.58","1":"47.58"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"48.25","1":"48.25"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"48.00","1":"48.00"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"47.49","1":"47.49"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"45.84","1":"45.84"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"43.62","1":"43.62"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"42.53","1":"42.53"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"44.00","1":"44.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"45.00","1":"45.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"45.50","1":"45.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"43.37","1":"43.37"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"44.20","1":"44.20"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"44.62","1":"44.62"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"45.05","1":"45.05"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"44.50","1":"44.50"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"46.00","1":"46.00"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"48.30","1":"48.30"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"48.55","1":"48.55"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"49.74","1":"49.74"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"48.79","1":"48.79"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"48.45","1":"48.45"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"46.03","1":"46.03"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"43.73","1":"43.73"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"42.60","1":"42.60"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"40.47","1":"40.47"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"38.45","1":"38.45"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"39.44","1":"39.44"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"41.34","1":"41.34"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"42.05","1":"42.05"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"39.95","1":"39.95"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"40.25","1":"40.25"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"40.50","1":"40.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"39.99","1":"39.99"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"39.90","1":"39.90"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"40.50","1":"40.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"42.00","1":"42.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"41.07","1":"41.07"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"42.65","1":"42.65"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"40.55","1":"40.55"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"41.94","1":"41.94"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"44.03","1":"44.03"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"42.62","1":"42.62"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"41.58","1":"41.58"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"41.57","1":"41.57"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"41.10","1":"41.10"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"43.15","1":"43.15"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"45.30","1":"45.30"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"44.06","1":"44.06"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"44.99","1":"44.99"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"47.23","1":"47.23"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"49.59","1":"49.59"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"52.06","1":"52.06"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"54.66","1":"54.66"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"54.89","1":"54.89"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"55.00","1":"55.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"56.49","1":"56.49"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"53.75","1":"53.75"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"54.00","1":"54.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"53.00","1":"53.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"55.00","1":"55.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"54.64","1":"54.64"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"54.33","1":"54.33"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"54.80","1":"54.80"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"54.27","1":"54.27"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"55.69","1":"55.69"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"54.50","1":"54.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"54.45","1":"54.45"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"56.83","1":"56.83"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"58.93","1":"58.93"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"61.87","1":"61.87"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"64.96","1":"64.96"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"68.20","1":"68.20"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"71.61","1":"71.61"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"75.19","1":"75.19"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"78.94","1":"78.94"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"79.50","1":"79.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"81.93","1":"81.93"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"78.83","1":"78.83"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"75.84","1":"75.84"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"78.77","1":"78.77"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"77.42","1":"77.42"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"77.53","1":"77.53"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"79.86","1":"79.86"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"83.85","1":"83.85"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"88.04","1":"88.04"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"84.89","1":"84.89"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"89.13","1":"89.13"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"91.68","1":"91.68"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"95.96","1":"95.96"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"97.18","1":"97.18"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"92.57","1":"92.57"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"95.45","1":"95.45"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"100.22","1":"100.22"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"105.23","1":"105.23"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"110.49","1":"110.49"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"116.01","1":"116.01"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"121.81","1":"121.81"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"127.90","1":"127.90"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"121.51","1":"121.51"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"115.44","1":"115.44"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"109.67","1":"109.67"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"114.00","1":"114.00"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"119.70","1":"119.70"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"113.72","1":"113.72"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"108.68","1":"108.68"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"103.25","1":"103.25"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"98.09","1":"98.09"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"95.60","1":"95.60"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"98.40","1":"98.40"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"98.30","1":"98.30"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"93.64","1":"93.64"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"89.37","1":"89.37"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"87.24","1":"87.24"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"91.60","1":"91.60"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"91.21","1":"91.21"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"90.00","1":"90.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"86.54","1":"86.54"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"84.61","1":"84.61"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"81.99","1":"81.99"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"79.48","1":"79.48"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"79.67","1":"79.67"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"79.41","1":"79.41"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"79.50","1":"79.50"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"83.47","1":"83.47"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"87.62","1":"87.62"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"90.00","1":"90.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"85.70","1":"85.70"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"81.42","1":"81.42"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"77.51","1":"77.51"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"74.19","1":"74.19"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"77.89","1":"77.89"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"81.78","1":"81.78"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"80.75","1":"80.75"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"78.75","1":"78.75"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"77.10","1":"77.10"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"78.00","1":"78.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"76.36","1":"76.36"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"78.75","1":"78.75"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"77.00","1":"77.00"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"78.00","1":"78.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"79.20","1":"79.20"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"78.55","1":"78.55"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"78.54","1":"78.54"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"76.65","1":"76.65"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"75.10","1":"75.10"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"74.05","1":"74.05"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"77.75","1":"77.75"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"81.63","1":"81.63"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"80.17","1":"80.17"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"77.66","1":"77.66"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"78.60","1":"78.60"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"77.01","1":"77.01"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"79.70","1":"79.70"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"76.60","1":"76.60"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"78.24","1":"78.24"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"75.30","1":"75.30"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"74.44","1":"74.44"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"74.90","1":"74.90"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"72.13","1":"72.13"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"72.13","1":"72.13"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"70.68","1":"70.68"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"69.99","1":"69.99"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"71.75","1":"71.75"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"73.68","1":"73.68"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"73.50","1":"73.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"73.50","1":"73.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"73.50","1":"73.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"74.00","1":"74.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"75.00","1":"75.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"74.00","1":"74.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"73.50","1":"73.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"74.00","1":"74.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"73.60","1":"73.60"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"77.28","1":"77.28"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"79.50","1":"79.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"76.40","1":"76.40"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"74.25","1":"74.25"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"75.50","1":"75.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"74.58","1":"74.58"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"76.00","1":"76.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"79.80","1":"79.80"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"83.59","1":"83.59"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"87.41","1":"87.41"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"83.86","1":"83.86"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"84.02","1":"84.02"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"85.89","1":"85.89"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"90.00","1":"90.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"89.98","1":"89.98"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"85.88","1":"85.88"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"90.17","1":"90.17"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"92.03","1":"92.03"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"90.34","1":"90.34"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"93.18","1":"93.18"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"92.00","1":"92.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"88.29","1":"88.29"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"83.89","1":"83.89"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"82.44","1":"82.44"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"78.80","1":"78.80"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"80.50","1":"80.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"83.57","1":"83.57"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"86.50","1":"86.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"85.02","1":"85.02"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"86.94","1":"86.94"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"87.00","1":"87.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"86.05","1":"86.05"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"87.00","1":"87.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"87.66","1":"87.66"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"88.47","1":"88.47"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"88.43","1":"88.43"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"90.70","1":"90.70"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"92.50","1":"92.50"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"90.25","1":"90.25"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"93.25","1":"93.25"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"96.42","1":"96.42"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"96.36","1":"96.36"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"96.45","1":"96.45"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"95.86","1":"95.86"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"98.50","1":"98.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"98.04","1":"98.04"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"96.67","1":"96.67"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"97.79","1":"97.79"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"96.67","1":"96.67"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"96.05","1":"96.05"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"91.25","1":"91.25"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"88.00","1":"88.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"84.76","1":"84.76"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"88.48","1":"88.48"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"90.16","1":"90.16"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"85.66","1":"85.66"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"84.00","1":"84.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"85.00","1":"85.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"85.74","1":"85.74"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"84.78","1":"84.78"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"80.80","1":"80.80"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"84.00","1":"84.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"87.00","1":"87.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"88.00","1":"88.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"88.80","1":"88.80"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"85.62","1":"85.62"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"85.00","1":"85.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"86.20","1":"86.20"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"86.50","1":"86.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"88.32","1":"88.32"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"91.65","1":"91.65"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"94.99","1":"94.99"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"92.33","1":"92.33"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"91.00","1":"91.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"93.00","1":"93.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"92.30","1":"92.30"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"91.41","1":"91.41"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"90.54","1":"90.54"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"91.37","1":"91.37"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"87.73","1":"87.73"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"92.11","1":"92.11"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"96.71","1":"96.71"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"93.50","1":"93.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"89.19","1":"89.19"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"93.64","1":"93.64"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"96.01","1":"96.01"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"94.66","1":"94.66"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"89.93","1":"89.93"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"85.44","1":"85.44"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"81.17","1":"81.17"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"84.00","1":"84.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"86.22","1":"86.22"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"85.44","1":"85.44"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"84.25","1":"84.25"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"85.20","1":"85.20"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"85.55","1":"85.55"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"85.47","1":"85.47"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"86.01","1":"86.01"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"85.15","1":"85.15"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"84.93","1":"84.93"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"81.50","1":"81.50"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"84.55","1":"84.55"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"86.54","1":"86.54"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"86.57","1":"86.57"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"83.83","1":"83.83"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"84.76","1":"84.76"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"84.00","1":"84.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"82.75","1":"82.75"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"85.16","1":"85.16"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"86.16","1":"86.16"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"86.00","1":"86.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"83.86","1":"83.86"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"88.05","1":"88.05"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"92.45","1":"92.45"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"97.07","1":"97.07"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"101.92","1":"101.92"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"107.01","1":"107.01"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"112.36","1":"112.36"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"112.15","1":"112.15"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"109.05","1":"109.05"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"105.30","1":"105.30"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"102.14","1":"102.14"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"102.35","1":"102.35"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"99.93","1":"99.93"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"100.03","1":"100.03"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"103.52","1":"103.52"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"101.50","1":"101.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"103.16","1":"103.16"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"108.31","1":"108.31"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"113.72","1":"113.72"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"119.40","1":"119.40"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"124.71","1":"124.71"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"119.52","1":"119.52"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"116.17","1":"116.17"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"115.54","1":"115.54"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"119.61","1":"119.61"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"122.25","1":"122.25"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"122.68","1":"122.68"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"123.61","1":"123.61"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"118.46","1":"118.46"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"112.54","1":"112.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"117.47","1":"117.47"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"123.28","1":"123.28"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"123.39","1":"123.39"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"118.86","1":"118.86"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"118.60","1":"118.60"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"117.07","1":"117.07"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"114.22","1":"114.22"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"117.10","1":"117.10"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"118.74","1":"118.74"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"119.85","1":"119.85"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"121.23","1":"121.23"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"117.52","1":"117.52"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"118.21","1":"118.21"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"116.77","1":"116.77"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"114.84","1":"114.84"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"116.12","1":"116.12"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"115.21","1":"115.21"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"115.58","1":"115.58"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"115.72","1":"115.72"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"118.47","1":"118.47"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"119.47","1":"119.47"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"120.04","1":"120.04"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"119.00","1":"119.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"118.00","1":"118.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"116.57","1":"116.57"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"117.34","1":"117.34"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"116.27","1":"116.27"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"114.75","1":"114.75"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"114.05","1":"114.05"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"112.80","1":"112.80"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"110.83","1":"110.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"113.45","1":"113.45"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"111.24","1":"111.24"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"111.00","1":"111.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"108.91","1":"108.91"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"108.00","1":"108.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"109.97","1":"109.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"110.06","1":"110.06"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"107.61","1":"107.61"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"107.31","1":"107.31"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"109.75","1":"109.75"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"110.00","1":"110.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"108.00","1":"108.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"107.00","1":"107.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"105.80","1":"105.80"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"105.00","1":"105.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"103.43","1":"103.43"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"101.52","1":"101.52"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"102.50","1":"102.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"101.82","1":"101.82"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"101.03","1":"101.03"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"99.68","1":"99.68"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"96.54","1":"96.54"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"95.02","1":"95.02"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"93.29","1":"93.29"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"91.27","1":"91.27"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"90.86","1":"90.86"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"93.00","1":"93.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"93.50","1":"93.50"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"90.12","1":"90.12"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"90.00","1":"90.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"87.94","1":"87.94"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"87.26","1":"87.26"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"91.62","1":"91.62"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"91.07","1":"91.07"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"89.33","1":"89.33"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"89.00","1":"89.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"84.94","1":"84.94"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"80.70","1":"80.70"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"84.50","1":"84.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"84.17","1":"84.17"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"87.75","1":"87.75"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"90.33","1":"90.33"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"92.83","1":"92.83"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"92.98","1":"92.98"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"94.08","1":"94.08"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"92.00","1":"92.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"92.00","1":"92.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"87.40","1":"87.40"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"91.40","1":"91.40"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"90.19","1":"90.19"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"93.00","1":"93.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"93.56","1":"93.56"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"90.74","1":"90.74"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"93.90","1":"93.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"89.47","1":"89.47"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"89.03","1":"89.03"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"91.26","1":"91.26"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"90.00","1":"90.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"88.95","1":"88.95"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"89.30","1":"89.30"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"90.00","1":"90.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"89.47","1":"89.47"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"88.50","1":"88.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"88.00","1":"88.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"90.70","1":"90.70"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"89.67","1":"89.67"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"86.50","1":"86.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"85.10","1":"85.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"88.42","1":"88.42"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"87.08","1":"87.08"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"85.76","1":"85.76"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"85.76","1":"85.76"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"86.70","1":"86.70"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"86.70","1":"86.70"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"86.63","1":"86.63"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"87.00","1":"87.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"88.40","1":"88.40"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"86.78","1":"86.78"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"87.15","1":"87.15"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"88.00","1":"88.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"87.50","1":"87.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"87.13","1":"87.13"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"87.50","1":"87.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"87.36","1":"87.36"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"87.03","1":"87.03"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"86.59","1":"86.59"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"83.14","1":"83.14"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"85.30","1":"85.30"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"85.48","1":"85.48"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"85.03","1":"85.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"84.70","1":"84.70"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"84.10","1":"84.10"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"83.01","1":"83.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"85.50","1":"85.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"83.86","1":"83.86"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"82.05","1":"82.05"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"81.99","1":"81.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"80.87","1":"80.87"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"81.98","1":"81.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"80.98","1":"80.98"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"79.38","1":"79.38"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"79.94","1":"79.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"79.10","1":"79.10"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"80.98","1":"80.98"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"80.05","1":"80.05"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"81.43","1":"81.43"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"80.75","1":"80.75"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"80.10","1":"80.10"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"79.75","1":"79.75"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"80.45","1":"80.45"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"79.70","1":"79.70"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"79.44","1":"79.44"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"79.96","1":"79.96"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"81.00","1":"81.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"80.94","1":"80.94"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"80.95","1":"80.95"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"80.38","1":"80.38"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"80.80","1":"80.80"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"80.00","1":"80.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"80.50","1":"80.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"79.50","1":"79.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"79.70","1":"79.70"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"75.05","1":"75.05"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"75.62","1":"75.62"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"78.07","1":"78.07"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"76.95","1":"76.95"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"76.35","1":"76.35"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"77.25","1":"77.25"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"77.90","1":"77.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"77.67","1":"77.67"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"78.28","1":"78.28"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"74.37","1":"74.37"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"74.38","1":"74.38"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"75.93","1":"75.93"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"76.45","1":"76.45"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"78.00","1":"78.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"78.93","1":"78.93"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"77.50","1":"77.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"78.90","1":"78.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"78.82","1":"78.82"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"77.67","1":"77.67"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"75.57","1":"75.57"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"78.95","1":"78.95"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"78.00","1":"78.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"76.57","1":"76.57"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"76.11","1":"76.11"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"77.45","1":"77.45"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"75.41","1":"75.41"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"77.70","1":"77.70"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"77.47","1":"77.47"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"78.47","1":"78.47"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"78.12","1":"78.12"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"80.70","1":"80.70"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"80.97","1":"80.97"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"81.15","1":"81.15"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"80.82","1":"80.82"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"76.75","1":"76.75"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"77.88","1":"77.88"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"79.17","1":"79.17"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"78.94","1":"78.94"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"77.68","1":"77.68"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"78.53","1":"78.53"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"76.97","1":"76.97"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"76.96","1":"76.96"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"74.25","1":"74.25"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"73.95","1":"73.95"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"74.46","1":"74.46"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"72.38","1":"72.38"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"73.59","1":"73.59"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"70.87","1":"70.87"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"71.59","1":"71.59"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"70.41","1":"70.41"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"69.62","1":"69.62"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"71.19","1":"71.19"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"70.50","1":"70.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"72.24","1":"72.24"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"71.55","1":"71.55"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"72.36","1":"72.36"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"72.65","1":"72.65"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"72.99","1":"72.99"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"72.00","1":"72.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"71.98","1":"71.98"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"74.47","1":"74.47"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"72.75","1":"72.75"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"73.74","1":"73.74"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"70.06","1":"70.06"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"70.84","1":"70.84"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"69.07","1":"69.07"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"70.89","1":"70.89"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"69.23","1":"69.23"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"70.98","1":"70.98"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"69.96","1":"69.96"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"69.90","1":"69.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"69.85","1":"69.85"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"70.75","1":"70.75"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"68.94","1":"68.94"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"66.89","1":"66.89"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"69.00","1":"69.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"68.71","1":"68.71"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"68.71","1":"68.71"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"68.66","1":"68.66"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"67.01","1":"67.01"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"65.50","1":"65.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"65.55","1":"65.55"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"65.50","1":"65.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"65.50","1":"65.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"62.50","1":"62.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"58.90","1":"58.90"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"56.05","1":"56.05"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"56.14","1":"56.14"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"57.97","1":"57.97"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"57.97","1":"57.97"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"57.49","1":"57.49"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"59.12","1":"59.12"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"59.86","1":"59.86"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"59.67","1":"59.67"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"61.50","1":"61.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"62.90","1":"62.90"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"64.93","1":"64.93"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"65.87","1":"65.87"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"65.19","1":"65.19"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"64.50","1":"64.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"63.99","1":"63.99"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"65.00","1":"65.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"64.47","1":"64.47"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"63.98","1":"63.98"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"62.00","1":"62.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"61.50","1":"61.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"60.90","1":"60.90"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"61.78","1":"61.78"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"61.49","1":"61.49"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"63.79","1":"63.79"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"62.00","1":"62.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"65.10","1":"65.10"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"64.51","1":"64.51"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"63.50","1":"63.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"65.00","1":"65.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"65.35","1":"65.35"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"66.94","1":"66.94"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"65.90","1":"65.90"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"64.08","1":"64.08"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"62.50","1":"62.50"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"62.50","1":"62.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"63.99","1":"63.99"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"63.49","1":"63.49"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"65.89","1":"65.89"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"64.90","1":"64.90"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"64.00","1":"64.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"67.19","1":"67.19"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"68.88","1":"68.88"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"71.50","1":"71.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"67.93","1":"67.93"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"65.00","1":"65.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"65.74","1":"65.74"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"67.75","1":"67.75"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"68.00","1":"68.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"66.45","1":"66.45"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"67.68","1":"67.68"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"68.49","1":"68.49"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"69.00","1":"69.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"67.50","1":"67.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"68.19","1":"68.19"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"65.20","1":"65.20"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"68.00","1":"68.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"68.25","1":"68.25"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"69.99","1":"69.99"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"72.80","1":"72.80"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"75.95","1":"75.95"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"77.90","1":"77.90"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"77.50","1":"77.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"75.50","1":"75.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"76.00","1":"76.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"77.50","1":"77.50"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"77.50","1":"77.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"76.50","1":"76.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"76.50","1":"76.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"75.60","1":"75.60"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"76.00","1":"76.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"70.00","1":"70.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"69.00","1":"69.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"66.51","1":"66.51"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"64.50","1":"64.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"66.75","1":"66.75"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"68.70","1":"68.70"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"68.69","1":"68.69"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"69.70","1":"69.70"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"68.50","1":"68.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"68.98","1":"68.98"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"69.48","1":"69.48"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"67.99","1":"67.99"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"69.48","1":"69.48"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"69.69","1":"69.69"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"69.50","1":"69.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"72.00","1":"72.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"73.25","1":"73.25"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"74.00","1":"74.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"73.90","1":"73.90"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"76.85","1":"76.85"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"77.94","1":"77.94"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"76.10","1":"76.10"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"79.25","1":"79.25"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"78.40","1":"78.40"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"76.09","1":"76.09"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"76.90","1":"76.90"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"78.00","1":"78.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"75.00","1":"75.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"76.20","1":"76.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"75.00","1":"75.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"75.90","1":"75.90"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"75.80","1":"75.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"76.00","1":"76.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"75.01","1":"75.01"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"73.44","1":"73.44"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"73.35","1":"73.35"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"73.20","1":"73.20"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"72.50","1":"72.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"74.56","1":"74.56"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"73.50","1":"73.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"74.87","1":"74.87"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"74.32","1":"74.32"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"75.31","1":"75.31"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"74.72","1":"74.72"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"74.04","1":"74.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"76.95","1":"76.95"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"73.11","1":"73.11"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"72.22","1":"72.22"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"71.95","1":"71.95"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"73.31","1":"73.31"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"74.69","1":"74.69"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"75.83","1":"75.83"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"76.21","1":"76.21"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"79.18","1":"79.18"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"78.99","1":"78.99"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"76.50","1":"76.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"77.00","1":"77.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"76.80","1":"76.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"75.95","1":"75.95"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"75.44","1":"75.44"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"74.50","1":"74.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"71.23","1":"71.23"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"71.08","1":"71.08"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"71.68","1":"71.68"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"71.60","1":"71.60"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"69.48","1":"69.48"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"67.67","1":"67.67"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"66.60","1":"66.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"67.39","1":"67.39"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"68.50","1":"68.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"68.40","1":"68.40"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"67.53","1":"67.53"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"67.55","1":"67.55"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"70.24","1":"70.24"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"68.51","1":"68.51"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"66.23","1":"66.23"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.54","1":"69.54"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"73.40","1":"73.40"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"72.35","1":"72.35"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"72.94","1":"72.94"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"72.01","1":"72.01"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"74.17","1":"74.17"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"73.63","1":"73.63"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"73.30","1":"73.30"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"74.00","1":"74.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"74.50","1":"74.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"74.40","1":"74.40"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"73.89","1":"73.89"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"73.98","1":"73.98"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"74.39","1":"74.39"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"74.27","1":"74.27"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"74.26","1":"74.26"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"75.18","1":"75.18"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"75.50","1":"75.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"74.58","1":"74.58"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"74.54","1":"74.54"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"74.98","1":"74.98"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"74.97","1":"74.97"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"74.97","1":"74.97"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"73.05","1":"73.05"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"72.08","1":"72.08"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"72.08","1":"72.08"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"72.08","1":"72.08"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"72.08","1":"72.08"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"71.50","1":"71.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"71.60","1":"71.60"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"73.87","1":"73.87"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"74.40","1":"74.40"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"74.99","1":"74.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"78.73","1":"78.73"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"79.06","1":"79.06"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"76.75","1":"76.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"75.59","1":"75.59"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"77.29","1":"77.29"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"79.69","1":"79.69"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"76.64","1":"76.64"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"75.97","1":"75.97"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"78.23","1":"78.23"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"78.24","1":"78.24"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"79.95","1":"79.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"83.94","1":"83.94"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"87.88","1":"87.88"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"85.33","1":"85.33"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"82.94","1":"82.94"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"83.85","1":"83.85"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"84.00","1":"84.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"80.67","1":"80.67"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"81.99","1":"81.99"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"83.24","1":"83.24"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"80.30","1":"80.30"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"81.25","1":"81.25"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"80.32","1":"80.32"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"80.43","1":"80.43"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"80.00","1":"80.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"79.63","1":"79.63"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"82.82","1":"82.82"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"81.75","1":"81.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"78.99","1":"78.99"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"75.05","1":"75.05"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"71.30","1":"71.30"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"72.48","1":"72.48"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"73.24","1":"73.24"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"72.63","1":"72.63"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"74.12","1":"74.12"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"73.50","1":"73.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"72.00","1":"72.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"75.60","1":"75.60"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"79.38","1":"79.38"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"83.34","1":"83.34"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"87.50","1":"87.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"91.87","1":"91.87"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"92.00","1":"92.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"91.11","1":"91.11"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"95.66","1":"95.66"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"96.60","1":"96.60"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"95.75","1":"95.75"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"93.10","1":"93.10"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"90.41","1":"90.41"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"88.25","1":"88.25"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"86.60","1":"86.60"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"85.52","1":"85.52"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"88.50","1":"88.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"88.40","1":"88.40"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"87.00","1":"87.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"83.23","1":"83.23"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"87.00","1":"87.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"86.00","1":"86.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"83.67","1":"83.67"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"80.01","1":"80.01"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"82.29","1":"82.29"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"83.75","1":"83.75"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"81.93","1":"81.93"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"82.90","1":"82.90"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"82.00","1":"82.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"86.10","1":"86.10"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"84.00","1":"84.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"86.24","1":"86.24"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"81.93","1":"81.93"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"79.35","1":"79.35"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"83.31","1":"83.31"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"83.05","1":"83.05"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"83.05","1":"83.05"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"84.99","1":"84.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"84.99","1":"84.99"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"80.75","1":"80.75"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"81.00","1":"81.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"80.99","1":"80.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"82.50","1":"82.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"81.51","1":"81.51"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"82.60","1":"82.60"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"82.50","1":"82.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"82.00","1":"82.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"82.00","1":"82.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"78.30","1":"78.30"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"82.10","1":"82.10"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"82.10","1":"82.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"81.60","1":"81.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"78.00","1":"78.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"74.10","1":"74.10"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"70.62","1":"70.62"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"69.99","1":"69.99"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"73.19","1":"73.19"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"76.84","1":"76.84"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"80.60","1":"80.60"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"80.60","1":"80.60"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"78.99","1":"78.99"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"74.79","1":"74.79"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"71.80","1":"71.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"71.89","1":"71.89"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"68.53","1":"68.53"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"69.97","1":"69.97"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"70.84","1":"70.84"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"70.32","1":"70.32"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"73.70","1":"73.70"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"73.49","1":"73.49"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"72.50","1":"72.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"73.50","1":"73.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"73.99","1":"73.99"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"73.48","1":"73.48"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"73.37","1":"73.37"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"73.15","1":"73.15"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"75.40","1":"75.40"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"74.80","1":"74.80"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"78.25","1":"78.25"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"78.00","1":"78.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"77.25","1":"77.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"73.40","1":"73.40"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"72.00","1":"72.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"72.38","1":"72.38"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"73.28","1":"73.28"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"71.99","1":"71.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"68.59","1":"68.59"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"68.01","1":"68.01"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"62.75","1":"62.75"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"65.75","1":"65.75"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"65.75","1":"65.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"69.88","1":"69.88"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"69.45","1":"69.45"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"66.05","1":"66.05"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"69.35","1":"69.35"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"69.02","1":"69.02"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"68.50","1":"68.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"70.95","1":"70.95"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"70.90","1":"70.90"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"73.40","1":"73.40"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"77.00","1":"77.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"73.15","1":"73.15"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"73.15","1":"73.15"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"72.87","1":"72.87"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"73.35","1":"73.35"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"71.01","1":"71.01"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"73.51","1":"73.51"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"70.44","1":"70.44"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"72.75","1":"72.75"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"70.05","1":"70.05"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"72.98","1":"72.98"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"74.95","1":"74.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"74.25","1":"74.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"74.00","1":"74.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"74.10","1":"74.10"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"77.80","1":"77.80"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"81.69","1":"81.69"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"78.20","1":"78.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"74.29","1":"74.29"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"74.97","1":"74.97"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"76.85","1":"76.85"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"76.95","1":"76.95"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"75.06","1":"75.06"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"72.23","1":"72.23"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"73.50","1":"73.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"77.17","1":"77.17"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"80.00","1":"80.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"78.50","1":"78.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"75.10","1":"75.10"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"75.75","1":"75.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"75.00","1":"75.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"74.00","1":"74.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"74.00","1":"74.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"76.20","1":"76.20"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"76.00","1":"76.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"79.73","1":"79.73"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"79.85","1":"79.85"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"76.16","1":"76.16"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"76.00","1":"76.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"74.27","1":"74.27"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"74.05","1":"74.05"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"75.00","1":"75.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"75.00","1":"75.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"74.50","1":"74.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"75.25","1":"75.25"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"75.50","1":"75.50"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"78.03","1":"78.03"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"77.89","1":"77.89"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"76.88","1":"76.88"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"76.94","1":"76.94"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"76.58","1":"76.58"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"77.08","1":"77.08"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"79.75","1":"79.75"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"79.00","1":"79.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"80.25","1":"80.25"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"76.00","1":"76.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"75.95","1":"75.95"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"76.90","1":"76.90"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"73.07","1":"73.07"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"76.20","1":"76.20"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"75.30","1":"75.30"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"78.25","1":"78.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"78.25","1":"78.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"78.25","1":"78.25"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"74.77","1":"74.77"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"77.27","1":"77.27"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"74.10","1":"74.10"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"74.75","1":"74.75"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"75.90","1":"75.90"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"72.83","1":"72.83"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"74.80","1":"74.80"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"71.60","1":"71.60"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"72.11","1":"72.11"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"73.75","1":"73.75"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"75.00","1":"75.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"72.85","1":"72.85"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"74.40","1":"74.40"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"72.83","1":"72.83"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"72.95","1":"72.95"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"75.00","1":"75.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"72.40","1":"72.40"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"71.75","1":"71.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"74.75","1":"74.75"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"74.40","1":"74.40"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"70.68","1":"70.68"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"74.21","1":"74.21"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"71.95","1":"71.95"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"69.48","1":"69.48"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"72.89","1":"72.89"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"76.00","1":"76.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"72.20","1":"72.20"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"75.50","1":"75.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"71.80","1":"71.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"71.45","1":"71.45"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"68.20","1":"68.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"69.90","1":"69.90"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"66.41","1":"66.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"66.41","1":"66.41"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"66.41","1":"66.41"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"66.00","1":"66.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"64.50","1":"64.50"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"61.28","1":"61.28"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"62.70","1":"62.70"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"61.50","1":"61.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"62.01","1":"62.01"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"63.49","1":"63.49"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"60.32","1":"60.32"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"60.44","1":"60.44"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"61.93","1":"61.93"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"62.50","1":"62.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"60.02","1":"60.02"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"63.02","1":"63.02"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"63.25","1":"63.25"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"63.01","1":"63.01"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"63.50","1":"63.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"62.50","1":"62.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"62.50","1":"62.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"61.50","1":"61.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"64.90","1":"64.90"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"64.90","1":"64.90"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"64.90","1":"64.90"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"68.00","1":"68.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"71.00","1":"71.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"67.45","1":"67.45"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"64.08","1":"64.08"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"65.90","1":"65.90"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"65.50","1":"65.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"63.51","1":"63.51"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"66.48","1":"66.48"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"63.10","1":"63.10"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"64.85","1":"64.85"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"61.61","1":"61.61"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"64.69","1":"64.69"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"67.50","1":"67.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"65.00","1":"65.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"62.09","1":"62.09"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"64.89","1":"64.89"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"66.00","1":"66.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"68.00","1":"68.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"66.98","1":"66.98"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"67.00","1":"67.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"66.85","1":"66.85"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"63.51","1":"63.51"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"65.99","1":"65.99"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"65.90","1":"65.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"62.61","1":"62.61"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"61.00","1":"61.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"61.27","1":"61.27"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"61.27","1":"61.27"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"61.27","1":"61.27"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"60.00","1":"60.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"57.00","1":"57.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"54.15","1":"54.15"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"54.00","1":"54.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"51.50","1":"51.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"48.95","1":"48.95"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"46.32","1":"46.32"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"44.01","1":"44.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"43.50","1":"43.50"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"42.50","1":"42.50"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"44.62","1":"44.62"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"45.10","1":"45.10"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"47.35","1":"47.35"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"45.00","1":"45.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"47.25","1":"47.25"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"49.61","1":"49.61"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"52.09","1":"52.09"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"54.69","1":"54.69"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"57.41","1":"57.41"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"60.20","1":"60.20"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"62.92","1":"62.92"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"65.00","1":"65.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"59.85","1":"59.85"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"58.48","1":"58.48"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"60.45","1":"60.45"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"60.00","1":"60.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"61.00","1":"61.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"63.00","1":"63.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"59.86","1":"59.86"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"61.20","1":"61.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"62.90","1":"62.90"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"61.74","1":"61.74"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"58.66","1":"58.66"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"57.80","1":"57.80"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"57.50","1":"57.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"59.54","1":"59.54"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"57.52","1":"57.52"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"59.00","1":"59.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"59.00","1":"59.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"59.10","1":"59.10"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"58.10","1":"58.10"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"59.99","1":"59.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"59.98","1":"59.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"61.88","1":"61.88"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"62.88","1":"62.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"64.85","1":"64.85"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"63.02","1":"63.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"59.38","1":"59.38"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"58.50","1":"58.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"55.60","1":"55.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"56.02","1":"56.02"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"58.50","1":"58.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"58.70","1":"58.70"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"58.75","1":"58.75"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"58.80","1":"58.80"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"59.50","1":"59.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"59.50","1":"59.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"61.00","1":"61.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"61.00","1":"61.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"62.01","1":"62.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"60.75","1":"60.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"62.00","1":"62.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"62.01","1":"62.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"62.11","1":"62.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"61.00","1":"61.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"61.00","1":"61.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"62.00","1":"62.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"63.95","1":"63.95"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"59.80","1":"59.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"63.00","1":"63.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"63.00","1":"63.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"58.59","1":"58.59"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"58.50","1":"58.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"54.75","1":"54.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"52.70","1":"52.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"48.75","1":"48.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"49.85","1":"49.85"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"46.20","1":"46.20"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"48.50","1":"48.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"52.98","1":"52.98"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"49.01","1":"49.01"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"46.60","1":"46.60"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"43.57","1":"43.57"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"43.51","1":"43.51"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"44.94","1":"44.94"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"46.75","1":"46.75"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"48.00","1":"48.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"48.00","1":"48.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"47.10","1":"47.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"47.50","1":"47.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"47.70","1":"47.70"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"47.70","1":"47.70"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"47.50","1":"47.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"47.77","1":"47.77"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"52.75","1":"52.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"48.90","1":"48.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"49.90","1":"49.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"53.75","1":"53.75"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"53.25","1":"53.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"53.50","1":"53.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"53.81","1":"53.81"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"55.98","1":"55.98"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"54.02","1":"54.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"57.99","1":"57.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"58.80","1":"58.80"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"58.00","1":"58.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"58.26","1":"58.26"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"58.26","1":"58.26"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"57.58","1":"57.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"59.50","1":"59.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"57.58","1":"57.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"56.00","1":"56.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"57.89","1":"57.89"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"56.50","1":"56.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"60.73","1":"60.73"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"57.89","1":"57.89"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"55.98","1":"55.98"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"55.99","1":"55.99"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"53.50","1":"53.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"54.00","1":"54.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"55.00","1":"55.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"54.79","1":"54.79"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"53.00","1":"53.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"56.00","1":"56.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"56.00","1":"56.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"55.98","1":"55.98"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"60.17","1":"60.17"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"64.68","1":"64.68"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"69.53","1":"69.53"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"71.51","1":"71.51"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"72.80","1":"72.80"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"69.50","1":"69.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"74.71","1":"74.71"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"80.31","1":"80.31"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"86.33","1":"86.33"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"92.80","1":"92.80"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"93.80","1":"93.80"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"89.48","1":"89.48"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"91.53","1":"91.53"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"84.95","1":"84.95"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"78.58","1":"78.58"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"80.75","1":"80.75"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"78.50","1":"78.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"75.94","1":"75.94"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"76.10","1":"76.10"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"77.17","1":"77.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"82.88","1":"82.88"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"79.41","1":"79.41"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"80.00","1":"80.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"79.42","1":"79.42"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"79.22","1":"79.22"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"78.80","1":"78.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"76.00","1":"76.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"77.50","1":"77.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"77.65","1":"77.65"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"77.75","1":"77.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"82.06","1":"82.06"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"83.18","1":"83.18"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"81.90","1":"81.90"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"88.04","1":"88.04"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"91.16","1":"91.16"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"86.89","1":"86.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"88.67","1":"88.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"90.33","1":"90.33"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"88.89","1":"88.89"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"89.00","1":"89.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"89.67","1":"89.67"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"89.17","1":"89.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"90.60","1":"90.60"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"97.39","1":"97.39"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"104.69","1":"104.69"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"112.11","1":"112.11"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"105.61","1":"105.61"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"113.26","1":"113.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"115.96","1":"115.96"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"114.45","1":"114.45"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"123.03","1":"123.03"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"126.76","1":"126.76"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"134.31","1":"134.31"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"128.62","1":"128.62"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"125.02","1":"125.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"134.39","1":"134.39"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"132.18","1":"132.18"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"127.87","1":"127.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"123.24","1":"123.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"125.66","1":"125.66"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"135.08","1":"135.08"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"136.48","1":"136.48"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"138.16","1":"138.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"133.97","1":"133.97"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"132.41","1":"132.41"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"130.64","1":"130.64"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"128.56","1":"128.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"129.71","1":"129.71"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"129.80","1":"129.80"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"128.66","1":"128.66"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"133.72","1":"133.72"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"130.33","1":"130.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"129.56","1":"129.56"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"128.22","1":"128.22"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"126.95","1":"126.95"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"129.24","1":"129.24"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"129.89","1":"129.89"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"131.64","1":"131.64"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"134.09","1":"134.09"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"134.94","1":"134.94"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"134.13","1":"134.13"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"129.14","1":"129.14"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"128.24","1":"128.24"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"129.27","1":"129.27"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"129.88","1":"129.88"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"131.01","1":"131.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"132.89","1":"132.89"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"131.50","1":"131.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"130.50","1":"130.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"130.95","1":"130.95"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"130.26","1":"130.26"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"120.50","1":"120.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"116.08","1":"116.08"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"112.75","1":"112.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"112.05","1":"112.05"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"113.00","1":"113.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"113.57","1":"113.57"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"116.74","1":"116.74"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"114.00","1":"114.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"106.25","1":"106.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"102.50","1":"102.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"95.30","1":"95.30"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"93.33","1":"93.33"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"94.87","1":"94.87"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"97.22","1":"97.22"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"104.51","1":"104.51"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"107.92","1":"107.92"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"108.87","1":"108.87"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"106.10","1":"106.10"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"104.24","1":"104.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"103.01","1":"103.01"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"102.84","1":"102.84"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"97.26","1":"97.26"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"96.00","1":"96.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"96.09","1":"96.09"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"94.94","1":"94.94"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"96.00","1":"96.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"92.49","1":"92.49"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"94.17","1":"94.17"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"94.31","1":"94.31"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"97.00","1":"97.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"97.85","1":"97.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"96.50","1":"96.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"96.99","1":"96.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"92.49","1":"92.49"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"99.42","1":"99.42"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"106.87","1":"106.87"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"109.61","1":"109.61"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"105.06","1":"105.06"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"102.30","1":"102.30"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"96.34","1":"96.34"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"98.23","1":"98.23"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"96.21","1":"96.21"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.00","1":"96.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"93.62","1":"93.62"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"88.35","1":"88.35"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"87.26","1":"87.26"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"90.00","1":"90.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"90.13","1":"90.13"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"90.21","1":"90.21"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"89.63","1":"89.63"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"92.15","1":"92.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"93.52","1":"93.52"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"93.45","1":"93.45"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"93.58","1":"93.58"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"92.87","1":"92.87"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"92.51","1":"92.51"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"93.99","1":"93.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"94.00","1":"94.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"101.05","1":"101.05"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"98.95","1":"98.95"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"96.37","1":"96.37"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"96.20","1":"96.20"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"95.50","1":"95.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"92.75","1":"92.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"94.21","1":"94.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"94.23","1":"94.23"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"94.20","1":"94.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"93.52","1":"93.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"94.60","1":"94.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"95.16","1":"95.16"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"93.98","1":"93.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"93.85","1":"93.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"93.50","1":"93.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"91.98","1":"91.98"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"90.90","1":"90.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"90.90","1":"90.90"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"91.53","1":"91.53"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"91.13","1":"91.13"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.12","1":"91.12"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"92.47","1":"92.47"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"91.62","1":"91.62"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"90.80","1":"90.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"90.99","1":"90.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"90.42","1":"90.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"94.20","1":"94.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"96.57","1":"96.57"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"98.36","1":"98.36"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.67","1":"96.67"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"98.93","1":"98.93"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"96.22","1":"96.22"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"94.72","1":"94.72"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"94.45","1":"94.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"93.26","1":"93.26"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"97.59","1":"97.59"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"104.90","1":"104.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"112.76","1":"112.76"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"121.21","1":"121.21"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"117.80","1":"117.80"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"109.61","1":"109.61"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"107.93","1":"107.93"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"105.30","1":"105.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"113.19","1":"113.19"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"112.90","1":"112.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"113.75","1":"113.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"110.27","1":"110.27"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"110.72","1":"110.72"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"109.93","1":"109.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"111.13","1":"111.13"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"108.09","1":"108.09"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"107.20","1":"107.20"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"104.95","1":"104.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"106.69","1":"106.69"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"110.66","1":"110.66"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"109.01","1":"109.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"106.05","1":"106.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"109.51","1":"109.51"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"108.85","1":"108.85"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"110.00","1":"110.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"107.21","1":"107.21"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"105.99","1":"105.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"104.69","1":"104.69"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"102.99","1":"102.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"100.60","1":"100.60"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"102.98","1":"102.98"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"104.05","1":"104.05"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"103.07","1":"103.07"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"100.40","1":"100.40"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"95.00","1":"95.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"94.04","1":"94.04"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"95.19","1":"95.19"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"88.06","1":"88.06"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"88.96","1":"88.96"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"82.29","1":"82.29"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"81.45","1":"81.45"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"84.58","1":"84.58"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"85.92","1":"85.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"82.35","1":"82.35"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"80.50","1":"80.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"81.89","1":"81.89"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"73.99","1":"73.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"74.00","1":"74.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"78.47","1":"78.47"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"79.01","1":"79.01"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"77.10","1":"77.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"78.99","1":"78.99"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"76.50","1":"76.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"77.00","1":"77.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"79.99","1":"79.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"80.67","1":"80.67"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"79.50","1":"79.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"82.50","1":"82.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"85.40","1":"85.40"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"82.01","1":"82.01"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"83.99","1":"83.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"81.00","1":"81.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"77.04","1":"77.04"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"79.98","1":"79.98"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"77.50","1":"77.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"78.05","1":"78.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"79.50","1":"79.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"76.50","1":"76.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"74.80","1":"74.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"71.30","1":"71.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"72.01","1":"72.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"69.75","1":"69.75"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"70.01","1":"70.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"70.10","1":"70.10"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"66.90","1":"66.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"63.11","1":"63.11"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"72.00","1":"72.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"71.00","1":"71.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"70.15","1":"70.15"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"72.50","1":"72.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"71.51","1":"71.51"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"78.95","1":"78.95"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"76.10","1":"76.10"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"74.25","1":"74.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"75.15","1":"75.15"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"74.55","1":"74.55"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"75.05","1":"75.05"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"73.50","1":"73.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"74.03","1":"74.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"79.71","1":"79.71"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.55","1":"82.55"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"84.60","1":"84.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"83.02","1":"83.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"86.19","1":"86.19"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"83.70","1":"83.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"84.10","1":"84.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"87.95","1":"87.95"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"87.50","1":"87.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"88.25","1":"88.25"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"88.80","1":"88.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"87.50","1":"87.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"87.45","1":"87.45"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"85.60","1":"85.60"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"84.00","1":"84.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"85.89","1":"85.89"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"85.49","1":"85.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"82.36","1":"82.36"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"85.25","1":"85.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"85.35","1":"85.35"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"84.50","1":"84.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"82.99","1":"82.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"84.00","1":"84.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"83.80","1":"83.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"84.95","1":"84.95"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"84.36","1":"84.36"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"83.61","1":"83.61"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"81.50","1":"81.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"79.15","1":"79.15"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"75.83","1":"75.83"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"70.15","1":"70.15"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"71.50","1":"71.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.45","1":"71.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"64.08","1":"64.08"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"61.50","1":"61.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"57.65","1":"57.65"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"57.71","1":"57.71"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"57.50","1":"57.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"57.50","1":"57.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"54.15","1":"54.15"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"56.00","1":"56.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"56.51","1":"56.51"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"58.05","1":"58.05"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"60.54","1":"60.54"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"59.00","1":"59.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"59.01","1":"59.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"60.22","1":"60.22"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"60.50","1":"60.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.60","1":"60.60"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"60.10","1":"60.10"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"59.75","1":"59.75"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"60.05","1":"60.05"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"61.00","1":"61.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"61.10","1":"61.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"59.55","1":"59.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"55.09","1":"55.09"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"58.90","1":"58.90"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"54.49","1":"54.49"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"54.00","1":"54.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"56.50","1":"56.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"54.40","1":"54.40"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"54.00","1":"54.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"55.00","1":"55.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"56.90","1":"56.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"58.69","1":"58.69"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"57.10","1":"57.10"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"57.50","1":"57.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"58.85","1":"58.85"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"58.99","1":"58.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"55.87","1":"55.87"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"54.60","1":"54.60"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"54.26","1":"54.26"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"57.15","1":"57.15"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"56.98","1":"56.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"59.88","1":"59.88"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"61.27","1":"61.27"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"62.20","1":"62.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"59.75","1":"59.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"58.01","1":"58.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"56.55","1":"56.55"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"54.66","1":"54.66"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"54.98","1":"54.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"55.50","1":"55.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"55.88","1":"55.88"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"56.25","1":"56.25"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"58.75","1":"58.75"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"62.94","1":"62.94"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"65.05","1":"65.05"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"69.92","1":"69.92"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"69.16","1":"69.16"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"70.30","1":"70.30"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"70.75","1":"70.75"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"69.28","1":"69.28"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.51","1":"70.51"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"70.80","1":"70.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"69.89","1":"69.89"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"67.06","1":"67.06"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.89","1":"68.89"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"69.11","1":"69.11"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"67.75","1":"67.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"68.44","1":"68.44"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"67.01","1":"67.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"66.99","1":"66.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"69.40","1":"69.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"68.99","1":"68.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"65.89","1":"65.89"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"66.50","1":"66.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"66.80","1":"66.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"65.50","1":"65.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.75","1":"65.75"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"63.85","1":"63.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"58.66","1":"58.66"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"62.90","1":"62.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"62.10","1":"62.10"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"62.49","1":"62.49"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"61.70","1":"61.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.25","1":"59.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"60.05","1":"60.05"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"58.95","1":"58.95"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"59.15","1":"59.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.39","1":"59.39"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"57.20","1":"57.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"57.40","1":"57.40"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"56.00","1":"56.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"55.70","1":"55.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"55.40","1":"55.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"54.40","1":"54.40"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"55.75","1":"55.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"55.48","1":"55.48"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"57.90","1":"57.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"55.20","1":"55.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"55.40","1":"55.40"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"55.40","1":"55.40"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"55.25","1":"55.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"58.99","1":"58.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"57.89","1":"57.89"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"59.48","1":"59.48"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"63.34","1":"63.34"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"65.80","1":"65.80"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"62.90","1":"62.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"63.50","1":"63.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"61.95","1":"61.95"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"61.35","1":"61.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"61.90","1":"61.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"59.99","1":"59.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"56.50","1":"56.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"59.97","1":"59.97"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"60.75","1":"60.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"59.89","1":"59.89"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"59.00","1":"59.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"59.70","1":"59.70"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"54.91","1":"54.91"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"53.84","1":"53.84"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"51.68","1":"51.68"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"52.99","1":"52.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"52.76","1":"52.76"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"52.75","1":"52.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.50","1":"53.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"53.80","1":"53.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"54.50","1":"54.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"57.73","1":"57.73"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"56.90","1":"56.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"54.90","1":"54.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"54.99","1":"54.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"55.24","1":"55.24"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"59.38","1":"59.38"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"56.50","1":"56.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"56.49","1":"56.49"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"56.95","1":"56.95"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"56.97","1":"56.97"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"55.10","1":"55.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"55.70","1":"55.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"55.38","1":"55.38"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"56.25","1":"56.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"54.75","1":"54.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.95","1":"55.95"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"53.65","1":"53.65"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"54.75","1":"54.75"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"54.50","1":"54.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"53.51","1":"53.51"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"54.90","1":"54.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"57.80","1":"57.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"55.35","1":"55.35"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"57.48","1":"57.48"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"56.70","1":"56.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"56.00","1":"56.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"57.50","1":"57.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.75","1":"58.75"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"57.99","1":"57.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"58.70","1":"58.70"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"59.05","1":"59.05"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"58.98","1":"58.98"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"59.25","1":"59.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"58.99","1":"58.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"58.49","1":"58.49"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"55.88","1":"55.88"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"55.88","1":"55.88"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"55.86","1":"55.86"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"55.43","1":"55.43"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"55.81","1":"55.81"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"57.00","1":"57.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"58.00","1":"58.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"56.90","1":"56.90"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"56.95","1":"56.95"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"57.10","1":"57.10"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"59.13","1":"59.13"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"57.72","1":"57.72"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"57.89","1":"57.89"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"57.69","1":"57.69"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"57.76","1":"57.76"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"58.40","1":"58.40"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"57.43","1":"57.43"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"57.49","1":"57.49"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"57.28","1":"57.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"57.09","1":"57.09"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"57.36","1":"57.36"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"56.99","1":"56.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"56.25","1":"56.25"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"56.50","1":"56.50"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"56.24","1":"56.24"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"55.99","1":"55.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"55.29","1":"55.29"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"55.48","1":"55.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"56.74","1":"56.74"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"55.68","1":"55.68"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"56.99","1":"56.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"56.99","1":"56.99"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"57.00","1":"57.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"57.00","1":"57.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"56.40","1":"56.40"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"54.86","1":"54.86"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"54.99","1":"54.99"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"54.67","1":"54.67"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"54.75","1":"54.75"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"54.65","1":"54.65"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"54.64","1":"54.64"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"54.90","1":"54.90"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"54.21","1":"54.21"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"54.23","1":"54.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"53.80","1":"53.80"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"53.77","1":"53.77"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"54.25","1":"54.25"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"54.22","1":"54.22"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"54.38","1":"54.38"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"54.12","1":"54.12"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"53.68","1":"53.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"54.40","1":"54.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"53.18","1":"53.18"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"53.29","1":"53.29"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"52.95","1":"52.95"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"52.61","1":"52.61"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"53.61","1":"53.61"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"53.30","1":"53.30"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"53.34","1":"53.34"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"53.34","1":"53.34"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"53.24","1":"53.24"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"53.24","1":"53.24"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"52.88","1":"52.88"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"56.85","1":"56.85"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"55.65","1":"55.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"54.58","1":"54.58"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"53.75","1":"53.75"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"54.50","1":"54.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"53.92","1":"53.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"55.90","1":"55.90"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"53.43","1":"53.43"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"52.30","1":"52.30"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"51.55","1":"51.55"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"52.05","1":"52.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"52.07","1":"52.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"51.46","1":"51.46"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"51.65","1":"51.65"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"51.60","1":"51.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"52.51","1":"52.51"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"53.00","1":"53.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"50.34","1":"50.34"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"49.65","1":"49.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"49.50","1":"49.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"49.46","1":"49.46"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"50.30","1":"50.30"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"50.52","1":"50.52"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"50.35","1":"50.35"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"49.70","1":"49.70"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"48.97","1":"48.97"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"49.00","1":"49.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"49.12","1":"49.12"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"51.01","1":"51.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"52.73","1":"52.73"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"52.75","1":"52.75"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"53.36","1":"53.36"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"53.20","1":"53.20"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"56.15","1":"56.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"54.75","1":"54.75"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"54.10","1":"54.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"53.73","1":"53.73"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"57.00","1":"57.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"57.51","1":"57.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"57.09","1":"57.09"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"57.44","1":"57.44"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"58.23","1":"58.23"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"57.16","1":"57.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"57.50","1":"57.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"57.71","1":"57.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"57.49","1":"57.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"57.62","1":"57.62"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"58.00","1":"58.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"57.52","1":"57.52"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"57.67","1":"57.67"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"57.49","1":"57.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"57.13","1":"57.13"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"54.65","1":"54.65"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"54.56","1":"54.56"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"55.50","1":"55.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"56.00","1":"56.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"52.19","1":"52.19"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"51.57","1":"51.57"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"52.16","1":"52.16"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"51.10","1":"51.10"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"50.26","1":"50.26"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"51.00","1":"51.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"52.00","1":"52.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"51.51","1":"51.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"52.12","1":"52.12"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"51.81","1":"51.81"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"52.65","1":"52.65"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"52.49","1":"52.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"51.98","1":"51.98"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"51.45","1":"51.45"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"51.45","1":"51.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"52.11","1":"52.11"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"51.30","1":"51.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"50.65","1":"50.65"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"49.97","1":"49.97"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"49.75","1":"49.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"49.50","1":"49.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"49.68","1":"49.68"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"50.27","1":"50.27"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"49.84","1":"49.84"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"49.48","1":"49.48"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"48.24","1":"48.24"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"48.50","1":"48.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"48.59","1":"48.59"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"48.99","1":"48.99"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"49.00","1":"49.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"47.90","1":"47.90"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"48.50","1":"48.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"48.40","1":"48.40"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"47.50","1":"47.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"47.14","1":"47.14"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"47.80","1":"47.80"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"47.26","1":"47.26"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"48.70","1":"48.70"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"49.27","1":"49.27"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"50.60","1":"50.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"51.89","1":"51.89"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"51.99","1":"51.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"50.02","1":"50.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"49.50","1":"49.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"50.50","1":"50.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"49.05","1":"49.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"48.55","1":"48.55"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"49.49","1":"49.49"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"48.59","1":"48.59"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"48.03","1":"48.03"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"48.00","1":"48.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"47.81","1":"47.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"47.70","1":"47.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"47.00","1":"47.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"47.50","1":"47.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"47.50","1":"47.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"47.42","1":"47.42"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"47.83","1":"47.83"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"49.01","1":"49.01"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"49.00","1":"49.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"48.52","1":"48.52"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"49.00","1":"49.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"49.55","1":"49.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"50.08","1":"50.08"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"50.55","1":"50.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"48.50","1":"48.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"49.00","1":"49.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"49.50","1":"49.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"48.52","1":"48.52"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"49.75","1":"49.75"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"49.00","1":"49.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"48.51","1":"48.51"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"47.58","1":"47.58"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"48.44","1":"48.44"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"48.05","1":"48.05"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"48.00","1":"48.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"48.80","1":"48.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"49.45","1":"49.45"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"49.97","1":"49.97"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"49.39","1":"49.39"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"50.20","1":"50.20"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"50.16","1":"50.16"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"49.99","1":"49.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"48.73","1":"48.73"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"49.03","1":"49.03"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"49.66","1":"49.66"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"48.92","1":"48.92"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"49.01","1":"49.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"49.31","1":"49.31"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"49.25","1":"49.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"48.32","1":"48.32"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"48.85","1":"48.85"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"48.12","1":"48.12"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"48.62","1":"48.62"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"47.66","1":"47.66"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"47.75","1":"47.75"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"47.42","1":"47.42"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"48.11","1":"48.11"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"47.51","1":"47.51"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"46.31","1":"46.31"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"46.81","1":"46.81"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"46.65","1":"46.65"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"45.93","1":"45.93"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"45.05","1":"45.05"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"44.75","1":"44.75"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"40.47","1":"40.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"38.96","1":"38.96"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"42.66","1":"42.66"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"41.58","1":"41.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"42.60","1":"42.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"43.53","1":"43.53"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"44.00","1":"44.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.38","1":"42.38"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"41.99","1":"41.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"40.30","1":"40.30"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"40.83","1":"40.83"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"40.74","1":"40.74"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"40.50","1":"40.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"41.05","1":"41.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"41.80","1":"41.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"41.14","1":"41.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"41.08","1":"41.08"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"40.30","1":"40.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"40.83","1":"40.83"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"40.67","1":"40.67"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"39.80","1":"39.80"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"41.26","1":"41.26"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"41.07","1":"41.07"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"40.86","1":"40.86"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"40.97","1":"40.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"40.76","1":"40.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"41.06","1":"41.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"40.78","1":"40.78"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"40.80","1":"40.80"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"40.81","1":"40.81"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"40.87","1":"40.87"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"39.94","1":"39.94"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"39.72","1":"39.72"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"40.02","1":"40.02"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"39.10","1":"39.10"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"39.73","1":"39.73"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"40.11","1":"40.11"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.73","1":"40.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"44.80","1":"44.80"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"49.28","1":"49.28"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"45.14","1":"45.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"44.05","1":"44.05"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"44.07","1":"44.07"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"43.78","1":"43.78"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"42.02","1":"42.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"41.90","1":"41.90"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"41.53","1":"41.53"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"42.37","1":"42.37"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"41.69","1":"41.69"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"43.30","1":"43.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"39.29","1":"39.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"40.45","1":"40.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"40.77","1":"40.77"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"41.61","1":"41.61"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"41.02","1":"41.02"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"40.24","1":"40.24"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"40.82","1":"40.82"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"40.27","1":"40.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"39.81","1":"39.81"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.72","1":"39.72"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"40.34","1":"40.34"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"40.10","1":"40.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"40.02","1":"40.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"40.56","1":"40.56"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"40.50","1":"40.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.26","1":"41.26"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"41.04","1":"41.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"40.22","1":"40.22"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"40.49","1":"40.49"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"40.13","1":"40.13"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.27","1":"40.27"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.57","1":"39.57"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"39.77","1":"39.77"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"40.00","1":"40.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"40.35","1":"40.35"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"40.34","1":"40.34"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"40.47","1":"40.47"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"40.24","1":"40.24"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"41.25","1":"41.25"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.12","1":"41.12"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.85","1":"40.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.96","1":"41.96"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.13","1":"42.13"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.91","1":"41.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"42.41","1":"42.41"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.33","1":"42.33"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.93","1":"41.93"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.55","1":"41.55"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"42.60","1":"42.60"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"43.51","1":"43.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"41.57","1":"41.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"42.96","1":"42.96"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"43.01","1":"43.01"}]}