{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"36.30","1":"36.30"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"36.10","1":"36.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"36.10","1":"36.10"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"36.05","1":"36.05"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"36.15","1":"36.15"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"37.00","1":"37.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"40.85","1":"40.85"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"43.90","1":"43.90"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"45.45","1":"45.45"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"46.50","1":"46.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"51.60","1":"51.60"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"55.20","1":"55.20"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"56.00","1":"56.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"57.75","1":"57.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"55.50","1":"55.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"53.00","1":"53.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"50.25","1":"50.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"49.50","1":"49.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"52.00","1":"52.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"54.50","1":"54.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"58.50","1":"58.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"62.85","1":"62.85"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"60.00","1":"60.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"65.50","1":"65.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"64.00","1":"64.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"62.50","1":"62.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"69.00","1":"69.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"65.60","1":"65.60"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"65.00","1":"65.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"63.50","1":"63.50"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"61.55","1":"61.55"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"61.20","1":"61.20"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"60.05","1":"60.05"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"57.10","1":"57.10"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"55.75","1":"55.75"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"53.50","1":"53.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"57.50","1":"57.50"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"49.00","1":"49.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"44.55","1":"44.55"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"43.00","1":"43.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"42.20","1":"42.20"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"42.00","1":"42.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"42.10","1":"42.10"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"40.10","1":"40.10"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"40.05","1":"40.05"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"40.95","1":"40.95"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"39.00","1":"39.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"42.00","1":"42.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"40.00","1":"40.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"41.50","1":"41.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"40.65","1":"40.65"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"41.85","1":"41.85"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"43.90","1":"43.90"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"43.40","1":"43.40"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"42.20","1":"42.20"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"42.00","1":"42.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"42.95","1":"42.95"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"43.00","1":"43.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"42.40","1":"42.40"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"43.50","1":"43.50"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"41.50","1":"41.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"41.10","1":"41.10"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"43.00","1":"43.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"45.00","1":"45.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"48.40","1":"48.40"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"49.00","1":"49.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"48.95","1":"48.95"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"48.50","1":"48.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"48.50","1":"48.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"48.30","1":"48.30"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"48.05","1":"48.05"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"48.90","1":"48.90"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"48.25","1":"48.25"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"49.80","1":"49.80"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"50.95","1":"50.95"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"52.20","1":"52.20"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"52.55","1":"52.55"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"53.00","1":"53.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"54.75","1":"54.75"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"56.70","1":"56.70"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"59.00","1":"59.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"61.95","1":"61.95"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"63.00","1":"63.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"64.05","1":"64.05"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"63.95","1":"63.95"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"61.80","1":"61.80"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"60.80","1":"60.80"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"63.80","1":"63.80"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"66.95","1":"66.95"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"68.20","1":"68.20"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"70.95","1":"70.95"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"69.50","1":"69.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"66.90","1":"66.90"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"70.20","1":"70.20"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"73.70","1":"73.70"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"77.35","1":"77.35"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"73.50","1":"73.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"72.50","1":"72.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"76.10","1":"76.10"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"79.90","1":"79.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"80.25","1":"80.25"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"81.85","1":"81.85"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"79.50","1":"79.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"79.00","1":"79.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"79.90","1":"79.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"83.85","1":"83.85"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"82.50","1":"82.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"81.50","1":"81.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"85.55","1":"85.55"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"89.80","1":"89.80"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"94.25","1":"94.25"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"94.50","1":"94.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"93.25","1":"93.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"94.60","1":"94.60"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"95.00","1":"95.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"98.50","1":"98.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"99.00","1":"99.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"101.85","1":"101.85"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"98.00","1":"98.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"97.00","1":"97.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"96.00","1":"96.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"99.00","1":"99.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"96.50","1":"96.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"97.50","1":"97.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"97.50","1":"97.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"94.50","1":"94.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"91.25","1":"91.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"94.00","1":"94.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"96.00","1":"96.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"98.00","1":"98.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"95.50","1":"95.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"96.00","1":"96.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"100.80","1":"100.80"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"105.80","1":"105.80"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"111.05","1":"111.05"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"116.60","1":"116.60"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"119.00","1":"119.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"115.00","1":"115.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"113.00","1":"113.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"113.50","1":"113.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"118.00","1":"118.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"123.50","1":"123.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"123.60","1":"123.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"122.00","1":"122.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"121.35","1":"121.35"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"122.40","1":"122.40"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"128.50","1":"128.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"128.00","1":"128.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"125.00","1":"125.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"123.50","1":"123.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"124.50","1":"124.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"126.00","1":"126.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"128.95","1":"128.95"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"131.00","1":"131.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"137.25","1":"137.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"144.10","1":"144.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"151.30","1":"151.30"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"152.00","1":"152.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"150.00","1":"150.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"145.00","1":"145.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"140.00","1":"140.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"135.00","1":"135.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"135.00","1":"135.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"132.00","1":"132.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"137.50","1":"137.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"140.00","1":"140.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"147.00","1":"147.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"154.35","1":"154.35"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"153.00","1":"153.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"152.00","1":"152.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"145.00","1":"145.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"142.00","1":"142.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"145.00","1":"145.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"150.00","1":"150.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"150.00","1":"150.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"142.85","1":"142.85"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"142.70","1":"142.70"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"135.60","1":"135.60"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"136.50","1":"136.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"140.00","1":"140.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"136.10","1":"136.10"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"132.50","1":"132.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"133.00","1":"133.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"132.70","1":"132.70"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"137.95","1":"137.95"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"141.00","1":"141.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"139.00","1":"139.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"144.00","1":"144.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"150.00","1":"150.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"151.00","1":"151.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"151.25","1":"151.25"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"145.05","1":"145.05"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"146.00","1":"146.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"145.00","1":"145.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"147.50","1":"147.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"146.00","1":"146.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"148.90","1":"148.90"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"146.50","1":"146.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"147.00","1":"147.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"149.85","1":"149.85"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"147.10","1":"147.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"146.25","1":"146.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"146.00","1":"146.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"146.60","1":"146.60"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"142.00","1":"142.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"99.00","1":"99.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"98.00","1":"98.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"102.90","1":"102.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"106.00","1":"106.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"101.00","1":"101.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"103.50","1":"103.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"108.65","1":"108.65"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"108.75","1":"108.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"109.80","1":"109.80"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"115.25","1":"115.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"103.65","1":"103.65"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"100.50","1":"100.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"104.50","1":"104.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"87.65","1":"87.65"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"96.50","1":"96.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"99.40","1":"99.40"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"97.95","1":"97.95"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"99.45","1":"99.45"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"98.90","1":"98.90"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"94.50","1":"94.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"97.15","1":"97.15"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"97.00","1":"97.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"97.95","1":"97.95"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"99.00","1":"99.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"97.80","1":"97.80"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"98.00","1":"98.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"96.10","1":"96.10"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"95.00","1":"95.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"96.70","1":"96.70"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"97.50","1":"97.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"98.75","1":"98.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"91.00","1":"91.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"95.55","1":"95.55"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"96.00","1":"96.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"94.05","1":"94.05"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"92.65","1":"92.65"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"90.00","1":"90.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"94.50","1":"94.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"97.50","1":"97.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"95.00","1":"95.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"97.45","1":"97.45"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"93.25","1":"93.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"94.00","1":"94.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"92.00","1":"92.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"86.50","1":"86.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"86.00","1":"86.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"83.10","1":"83.10"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"85.00","1":"85.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"83.00","1":"83.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"84.95","1":"84.95"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"83.00","1":"83.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"81.75","1":"81.75"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"82.00","1":"82.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"80.60","1":"80.60"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"82.00","1":"82.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"82.00","1":"82.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"80.50","1":"80.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"79.50","1":"79.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"82.00","1":"82.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"79.00","1":"79.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"79.60","1":"79.60"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"81.50","1":"81.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"82.10","1":"82.10"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"82.85","1":"82.85"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"85.10","1":"85.10"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"91.20","1":"91.20"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"95.70","1":"95.70"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"95.00","1":"95.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"95.20","1":"95.20"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"95.05","1":"95.05"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"94.50","1":"94.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"96.00","1":"96.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"94.50","1":"94.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"95.05","1":"95.05"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"96.00","1":"96.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"96.00","1":"96.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"97.50","1":"97.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"100.00","1":"100.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"102.00","1":"102.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"106.00","1":"106.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"108.05","1":"108.05"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"112.95","1":"112.95"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"115.00","1":"115.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"118.50","1":"118.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"116.50","1":"116.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"117.50","1":"117.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"117.00","1":"117.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"113.05","1":"113.05"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"113.50","1":"113.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"112.60","1":"112.60"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"112.25","1":"112.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"111.80","1":"111.80"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"110.00","1":"110.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"108.05","1":"108.05"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"109.50","1":"109.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"107.00","1":"107.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"112.35","1":"112.35"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"112.50","1":"112.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"115.30","1":"115.30"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"114.00","1":"114.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"117.00","1":"117.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"121.95","1":"121.95"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"117.60","1":"117.60"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"121.00","1":"121.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"121.00","1":"121.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"122.00","1":"122.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"119.20","1":"119.20"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"121.75","1":"121.75"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"122.60","1":"122.60"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"122.25","1":"122.25"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"121.25","1":"121.25"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"121.35","1":"121.35"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"119.90","1":"119.90"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"119.00","1":"119.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"117.00","1":"117.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"111.55","1":"111.55"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"114.00","1":"114.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"117.00","1":"117.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"117.90","1":"117.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"118.25","1":"118.25"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"116.50","1":"116.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"116.00","1":"116.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"115.20","1":"115.20"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"115.25","1":"115.25"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"116.05","1":"116.05"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"119.50","1":"119.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"119.50","1":"119.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"119.00","1":"119.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"118.75","1":"118.75"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"122.25","1":"122.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"121.00","1":"121.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"120.90","1":"120.90"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"122.45","1":"122.45"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"122.50","1":"122.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"121.30","1":"121.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"120.25","1":"120.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"120.25","1":"120.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"117.00","1":"117.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"116.80","1":"116.80"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"116.60","1":"116.60"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"118.50","1":"118.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"117.00","1":"117.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"118.00","1":"118.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"119.00","1":"119.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"118.00","1":"118.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"121.00","1":"121.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"121.10","1":"121.10"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"121.90","1":"121.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"121.90","1":"121.90"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"126.00","1":"126.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"124.20","1":"124.20"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"124.90","1":"124.90"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"124.75","1":"124.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"125.25","1":"125.25"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"125.00","1":"125.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"126.05","1":"126.05"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"125.55","1":"125.55"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"125.30","1":"125.30"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"126.95","1":"126.95"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"124.00","1":"124.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"124.50","1":"124.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"85.90","1":"85.90"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"82.00","1":"82.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"77.90","1":"77.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"80.50","1":"80.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"78.00","1":"78.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"80.50","1":"80.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"80.00","1":"80.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"79.50","1":"79.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"80.00","1":"80.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"81.05","1":"81.05"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"85.10","1":"85.10"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"84.50","1":"84.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"84.05","1":"84.05"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"83.05","1":"83.05"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"84.00","1":"84.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"84.50","1":"84.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"84.85","1":"84.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"84.50","1":"84.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"82.50","1":"82.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"83.00","1":"83.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"87.15","1":"87.15"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"91.50","1":"91.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"91.00","1":"91.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"92.90","1":"92.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"92.10","1":"92.10"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"90.20","1":"90.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"89.50","1":"89.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"93.00","1":"93.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"89.75","1":"89.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"92.95","1":"92.95"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"91.50","1":"91.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"92.50","1":"92.50"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"91.50","1":"91.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"90.00","1":"90.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"89.60","1":"89.60"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"89.10","1":"89.10"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"88.75","1":"88.75"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"87.00","1":"87.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"87.00","1":"87.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"86.30","1":"86.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"87.00","1":"87.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"89.00","1":"89.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"89.50","1":"89.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"90.00","1":"90.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"89.80","1":"89.80"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"88.10","1":"88.10"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"96.60","1":"96.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"101.40","1":"101.40"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"106.45","1":"106.45"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"108.00","1":"108.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"104.25","1":"104.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"105.95","1":"105.95"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"104.40","1":"104.40"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"109.25","1":"109.25"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"110.00","1":"110.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"115.50","1":"115.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"121.25","1":"121.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"127.30","1":"127.30"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"133.65","1":"133.65"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"127.00","1":"127.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"124.90","1":"124.90"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"126.00","1":"126.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"134.50","1":"134.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"136.00","1":"136.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"137.00","1":"137.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"135.25","1":"135.25"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"126.00","1":"126.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"127.00","1":"127.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"128.00","1":"128.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"127.00","1":"127.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"128.95","1":"128.95"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"124.50","1":"124.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"123.90","1":"123.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"117.75","1":"117.75"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"123.00","1":"123.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"123.05","1":"123.05"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"122.90","1":"122.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"126.90","1":"126.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"122.20","1":"122.20"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"121.90","1":"121.90"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"121.25","1":"121.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"128.40","1":"128.40"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"134.00","1":"134.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"133.50","1":"133.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"129.90","1":"129.90"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"130.00","1":"130.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"123.50","1":"123.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"124.00","1":"124.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"117.80","1":"117.80"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"115.00","1":"115.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"115.40","1":"115.40"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"117.00","1":"117.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"117.50","1":"117.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"113.00","1":"113.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"113.50","1":"113.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"115.00","1":"115.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"117.75","1":"117.75"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"111.90","1":"111.90"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"106.50","1":"106.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"110.00","1":"110.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"109.00","1":"109.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"110.75","1":"110.75"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"108.50","1":"108.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"108.25","1":"108.25"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"113.00","1":"113.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"114.00","1":"114.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"110.00","1":"110.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"108.00","1":"108.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"109.40","1":"109.40"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"108.05","1":"108.05"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"111.50","1":"111.50"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"110.75","1":"110.75"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"112.00","1":"112.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"114.95","1":"114.95"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"115.85","1":"115.85"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"117.00","1":"117.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"118.00","1":"118.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"122.10","1":"122.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"118.25","1":"118.25"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"116.50","1":"116.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"120.90","1":"120.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"121.10","1":"121.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"127.15","1":"127.15"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"131.50","1":"131.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"127.00","1":"127.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"126.00","1":"126.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"130.50","1":"130.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"130.00","1":"130.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"130.00","1":"130.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"131.00","1":"131.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"130.00","1":"130.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"129.90","1":"129.90"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"132.00","1":"132.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"131.75","1":"131.75"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"128.50","1":"128.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"129.00","1":"129.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"129.00","1":"129.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"129.90","1":"129.90"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"128.95","1":"128.95"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"130.65","1":"130.65"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"129.00","1":"129.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"122.60","1":"122.60"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"122.60","1":"122.60"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"119.80","1":"119.80"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"119.00","1":"119.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"124.00","1":"124.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"124.50","1":"124.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"123.00","1":"123.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"120.00","1":"120.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"120.00","1":"120.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"125.80","1":"125.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"128.00","1":"128.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"128.00","1":"128.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"130.00","1":"130.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"130.00","1":"130.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"130.00","1":"130.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"131.25","1":"131.25"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"131.00","1":"131.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"131.95","1":"131.95"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"132.40","1":"132.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"134.05","1":"134.05"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"139.85","1":"139.85"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"139.50","1":"139.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"138.00","1":"138.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"136.00","1":"136.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"138.00","1":"138.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"138.00","1":"138.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"139.35","1":"139.35"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"138.25","1":"138.25"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"139.90","1":"139.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"139.00","1":"139.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"138.00","1":"138.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"124.55","1":"124.55"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"118.40","1":"118.40"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"124.30","1":"124.30"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"126.00","1":"126.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"121.60","1":"121.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"121.35","1":"121.35"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"121.90","1":"121.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"120.20","1":"120.20"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"121.50","1":"121.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"122.25","1":"122.25"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"119.00","1":"119.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"118.05","1":"118.05"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"119.25","1":"119.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"119.25","1":"119.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"117.55","1":"117.55"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"122.90","1":"122.90"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"124.50","1":"124.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"123.50","1":"123.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"125.30","1":"125.30"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"123.00","1":"123.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"123.00","1":"123.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"123.50","1":"123.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"122.00","1":"122.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"122.00","1":"122.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"122.95","1":"122.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"122.00","1":"122.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"117.50","1":"117.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"123.00","1":"123.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"128.00","1":"128.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"125.05","1":"125.05"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"130.90","1":"130.90"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"132.80","1":"132.80"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"132.55","1":"132.55"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"131.50","1":"131.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"131.00","1":"131.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"132.00","1":"132.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"131.25","1":"131.25"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"135.00","1":"135.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"141.75","1":"141.75"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"148.80","1":"148.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"156.20","1":"156.20"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"162.00","1":"162.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"159.90","1":"159.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"159.10","1":"159.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"162.00","1":"162.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"164.95","1":"164.95"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"166.00","1":"166.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"165.60","1":"165.60"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"162.00","1":"162.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"161.00","1":"161.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"161.75","1":"161.75"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"118.50","1":"118.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"117.45","1":"117.45"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"117.00","1":"117.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"117.40","1":"117.40"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"115.00","1":"115.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"114.75","1":"114.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"117.50","1":"117.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"116.50","1":"116.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"116.60","1":"116.60"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"118.20","1":"118.20"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"119.80","1":"119.80"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"116.50","1":"116.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"115.05","1":"115.05"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"114.90","1":"114.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"114.30","1":"114.30"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"111.55","1":"111.55"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"114.75","1":"114.75"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"114.50","1":"114.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"114.05","1":"114.05"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"113.10","1":"113.10"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"112.50","1":"112.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"109.90","1":"109.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"104.00","1":"104.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"98.80","1":"98.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"102.99","1":"102.99"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"102.00","1":"102.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"99.10","1":"99.10"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"102.99","1":"102.99"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"97.85","1":"97.85"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"96.95","1":"96.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"97.95","1":"97.95"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"98.00","1":"98.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"94.00","1":"94.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"95.50","1":"95.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"97.50","1":"97.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"97.99","1":"97.99"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"96.85","1":"96.85"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"97.00","1":"97.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"97.39","1":"97.39"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"95.05","1":"95.05"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"95.45","1":"95.45"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"94.00","1":"94.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"91.50","1":"91.50"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"87.00","1":"87.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"90.90","1":"90.90"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"86.50","1":"86.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"82.18","1":"82.18"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"85.50","1":"85.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"85.10","1":"85.10"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"84.50","1":"84.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"88.72","1":"88.72"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"85.50","1":"85.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"88.90","1":"88.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"92.90","1":"92.90"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"90.00","1":"90.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"87.00","1":"87.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"84.00","1":"84.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"83.10","1":"83.10"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"81.85","1":"81.85"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"79.00","1":"79.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"75.05","1":"75.05"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"80.00","1":"80.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"79.20","1":"79.20"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"78.41","1":"78.41"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"77.63","1":"77.63"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"76.86","1":"76.86"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"76.10","1":"76.10"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"75.34","1":"75.34"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"74.59","1":"74.59"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"73.85","1":"73.85"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"73.12","1":"73.12"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"69.47","1":"69.47"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"62.70","1":"62.70"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"59.57","1":"59.57"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"56.60","1":"56.60"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"53.77","1":"53.77"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"55.45","1":"55.45"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"58.22","1":"58.22"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"58.50","1":"58.50"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"59.80","1":"59.80"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"55.58","1":"55.58"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"57.90","1":"57.90"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"56.05","1":"56.05"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"53.25","1":"53.25"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"52.80","1":"52.80"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"54.84","1":"54.84"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"56.90","1":"56.90"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"57.90","1":"57.90"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"58.90","1":"58.90"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"56.05","1":"56.05"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"58.00","1":"58.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"59.00","1":"59.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"54.50","1":"54.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"56.99","1":"56.99"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"56.75","1":"56.75"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"53.92","1":"53.92"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"53.92","1":"53.92"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"54.00","1":"54.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"53.92","1":"53.92"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"53.92","1":"53.92"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"53.92","1":"53.92"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"51.23","1":"51.23"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"48.67","1":"48.67"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"46.24","1":"46.24"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"43.93","1":"43.93"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"41.74","1":"41.74"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"39.66","1":"39.66"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"37.68","1":"37.68"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"39.00","1":"39.00"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"37.61","1":"37.61"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"35.75","1":"35.75"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"33.97","1":"33.97"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"35.60","1":"35.60"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"34.48","1":"34.48"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"36.20","1":"36.20"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"34.39","1":"34.39"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"32.08","1":"32.08"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"29.50","1":"29.50"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"30.97","1":"30.97"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"30.97","1":"30.97"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"32.50","1":"32.50"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"31.60","1":"31.60"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"30.80","1":"30.80"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"31.99","1":"31.99"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"32.25","1":"32.25"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"31.16","1":"31.16"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"31.99","1":"31.99"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"30.51","1":"30.51"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"30.50","1":"30.50"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"31.50","1":"31.50"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"32.45","1":"32.45"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"32.25","1":"32.25"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"30.80","1":"30.80"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"32.04","1":"32.04"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"30.51","1":"30.51"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"31.53","1":"31.53"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"31.50","1":"31.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"33.05","1":"33.05"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"33.05","1":"33.05"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"33.48","1":"33.48"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"33.41","1":"33.41"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"33.75","1":"33.75"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"35.43","1":"35.43"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"37.20","1":"37.20"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"39.06","1":"39.06"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"41.01","1":"41.01"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"43.06","1":"43.06"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"43.06","1":"43.06"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"52.94","1":"52.94"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"53.95","1":"53.95"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"52.05","1":"52.05"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"52.21","1":"52.21"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"53.08","1":"53.08"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"53.60","1":"53.60"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"53.60","1":"53.60"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"39.90","1":"39.90"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"37.91","1":"37.91"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"37.91","1":"37.91"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"34.32","1":"34.32"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"34.32","1":"34.32"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"34.32","1":"34.32"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"34.32","1":"34.32"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"34.32","1":"34.32"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"29.00","1":"29.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"28.25","1":"28.25"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"28.00","1":"28.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"28.00","1":"28.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"29.15","1":"29.15"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"28.20","1":"28.20"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"28.70","1":"28.70"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"27.59","1":"27.59"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"26.60","1":"26.60"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"25.30","1":"25.30"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"25.02","1":"25.02"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"25.15","1":"25.15"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"24.41","1":"24.41"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"24.41","1":"24.41"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"25.51","1":"25.51"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"26.25","1":"26.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"26.43","1":"26.43"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"26.50","1":"26.50"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"27.82","1":"27.82"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"27.30","1":"27.30"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"27.50","1":"27.50"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"27.04","1":"27.04"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"27.10","1":"27.10"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"26.65","1":"26.65"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"26.04","1":"26.04"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"26.99","1":"26.99"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"27.50","1":"27.50"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"27.89","1":"27.89"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"26.55","1":"26.55"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"26.12","1":"26.12"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"26.15","1":"26.15"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"27.15","1":"27.15"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"27.05","1":"27.05"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"26.70","1":"26.70"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"26.11","1":"26.11"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"26.20","1":"26.20"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"25.86","1":"25.86"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"26.97","1":"26.97"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"26.34","1":"26.34"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"27.58","1":"27.58"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"28.95","1":"28.95"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"30.39","1":"30.39"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"31.90","1":"31.90"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"33.49","1":"33.49"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"34.91","1":"34.91"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"33.99","1":"33.99"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"32.31","1":"32.31"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"32.90","1":"32.90"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"31.98","1":"31.98"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"30.39","1":"30.39"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"29.60","1":"29.60"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"30.47","1":"30.47"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"29.52","1":"29.52"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"30.80","1":"30.80"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"29.40","1":"29.40"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"29.90","1":"29.90"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"28.70","1":"28.70"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"29.79","1":"29.79"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"29.50","1":"29.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"29.60","1":"29.60"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"30.20","1":"30.20"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"30.25","1":"30.25"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"30.25","1":"30.25"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"29.91","1":"29.91"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"29.90","1":"29.90"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"28.56","1":"28.56"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"29.70","1":"29.70"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"28.53","1":"28.53"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"27.11","1":"27.11"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"25.76","1":"25.76"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"24.48","1":"24.48"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"25.04","1":"25.04"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"25.00","1":"25.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"25.35","1":"25.35"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"25.70","1":"25.70"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"26.91","1":"26.91"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"27.78","1":"27.78"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"29.16","1":"29.16"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"30.61","1":"30.61"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"32.11","1":"32.11"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"30.60","1":"30.60"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"29.88","1":"29.88"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"31.37","1":"31.37"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"30.85","1":"30.85"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"31.42","1":"31.42"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"32.95","1":"32.95"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"32.24","1":"32.24"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"32.50","1":"32.50"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"33.34","1":"33.34"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"33.75","1":"33.75"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"35.43","1":"35.43"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"37.20","1":"37.20"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"37.91","1":"37.91"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"37.69","1":"37.69"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"37.52","1":"37.52"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"37.88","1":"37.88"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"39.77","1":"39.77"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"41.75","1":"41.75"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"40.63","1":"40.63"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"41.00","1":"41.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"39.80","1":"39.80"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"40.10","1":"40.10"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"39.01","1":"39.01"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"37.12","1":"37.12"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"38.97","1":"38.97"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"40.02","1":"40.02"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"40.51","1":"40.51"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"38.54","1":"38.54"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"39.00","1":"39.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"38.95","1":"38.95"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"37.10","1":"37.10"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"38.39","1":"38.39"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"40.30","1":"40.30"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"41.38","1":"41.38"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"39.72","1":"39.72"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"39.48","1":"39.48"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"39.65","1":"39.65"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"38.32","1":"38.32"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"38.59","1":"38.59"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"39.12","1":"39.12"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"41.07","1":"41.07"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"42.82","1":"42.82"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"41.01","1":"41.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"42.38","1":"42.38"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"41.07","1":"41.07"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"42.39","1":"42.39"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"42.87","1":"42.87"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"40.91","1":"40.91"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"40.33","1":"40.33"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"40.95","1":"40.95"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"41.89","1":"41.89"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"40.13","1":"40.13"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"40.95","1":"40.95"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"40.95","1":"40.95"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"41.40","1":"41.40"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"41.40","1":"41.40"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"41.06","1":"41.06"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"41.00","1":"41.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"40.56","1":"40.56"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"41.00","1":"41.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"40.90","1":"40.90"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"40.87","1":"40.87"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"41.04","1":"41.04"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"41.60","1":"41.60"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"42.30","1":"42.30"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"41.45","1":"41.45"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"41.50","1":"41.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"41.29","1":"41.29"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"41.49","1":"41.49"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"40.90","1":"40.90"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"41.15","1":"41.15"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"41.68","1":"41.68"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"41.61","1":"41.61"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"41.50","1":"41.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"42.08","1":"42.08"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"42.25","1":"42.25"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"42.70","1":"42.70"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"43.00","1":"43.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"43.22","1":"43.22"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"43.57","1":"43.57"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"42.75","1":"42.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"44.60","1":"44.60"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"45.00","1":"45.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"45.47","1":"45.47"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"46.00","1":"46.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"44.67","1":"44.67"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"45.48","1":"45.48"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"44.22","1":"44.22"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"44.49","1":"44.49"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"43.15","1":"43.15"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"42.57","1":"42.57"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"40.70","1":"40.70"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"41.00","1":"41.00"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"40.99","1":"40.99"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"40.00","1":"40.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"40.00","1":"40.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"38.87","1":"38.87"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"38.88","1":"38.88"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"39.95","1":"39.95"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"39.31","1":"39.31"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"39.10","1":"39.10"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"39.00","1":"39.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"38.50","1":"38.50"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"38.12","1":"38.12"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"36.33","1":"36.33"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"36.30","1":"36.30"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"36.50","1":"36.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"36.97","1":"36.97"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"37.28","1":"37.28"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"37.97","1":"37.97"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"37.97","1":"37.97"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"37.86","1":"37.86"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"38.39","1":"38.39"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"37.38","1":"37.38"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"37.00","1":"37.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"37.50","1":"37.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"38.50","1":"38.50"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"40.42","1":"40.42"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"42.44","1":"42.44"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"44.56","1":"44.56"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"44.48","1":"44.48"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"45.53","1":"45.53"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"46.50","1":"46.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"45.99","1":"45.99"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"45.93","1":"45.93"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"45.53","1":"45.53"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"45.23","1":"45.23"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"42.99","1":"42.99"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"43.43","1":"43.43"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"43.23","1":"43.23"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"43.71","1":"43.71"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"43.89","1":"43.89"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"43.85","1":"43.85"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"43.69","1":"43.69"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"43.49","1":"43.49"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"44.10","1":"44.10"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"44.46","1":"44.46"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"44.78","1":"44.78"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"44.60","1":"44.60"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"44.89","1":"44.89"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"44.53","1":"44.53"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"44.20","1":"44.20"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"43.48","1":"43.48"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"43.19","1":"43.19"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"43.17","1":"43.17"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"43.50","1":"43.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"43.79","1":"43.79"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"43.57","1":"43.57"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"34.18","1":"34.18"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"32.67","1":"32.67"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"32.89","1":"32.89"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"32.63","1":"32.63"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"33.64","1":"33.64"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"33.20","1":"33.20"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"32.47","1":"32.47"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"32.08","1":"32.08"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"32.50","1":"32.50"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"33.73","1":"33.73"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"33.46","1":"33.46"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"33.24","1":"33.24"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"32.75","1":"32.75"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"32.11","1":"32.11"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"32.00","1":"32.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"31.58","1":"31.58"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"31.50","1":"31.50"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"31.30","1":"31.30"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"31.02","1":"31.02"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"31.50","1":"31.50"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"31.00","1":"31.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"30.75","1":"30.75"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"29.54","1":"29.54"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"28.26","1":"28.26"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"27.75","1":"27.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"27.79","1":"27.79"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"26.44","1":"26.44"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"26.21","1":"26.21"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"26.30","1":"26.30"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"27.02","1":"27.02"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"27.14","1":"27.14"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"27.81","1":"27.81"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"29.06","1":"29.06"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"28.26","1":"28.26"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"27.05","1":"27.05"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"27.99","1":"27.99"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"27.00","1":"27.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"27.08","1":"27.08"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"27.80","1":"27.80"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"27.54","1":"27.54"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"28.20","1":"28.20"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"28.25","1":"28.25"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"27.57","1":"27.57"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"27.51","1":"27.51"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"27.75","1":"27.75"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"27.76","1":"27.76"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"27.85","1":"27.85"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"27.95","1":"27.95"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"27.86","1":"27.86"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"27.87","1":"27.87"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"28.01","1":"28.01"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"29.40","1":"29.40"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"28.27","1":"28.27"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"29.20","1":"29.20"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"28.53","1":"28.53"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"28.76","1":"28.76"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"28.30","1":"28.30"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"28.70","1":"28.70"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"28.43","1":"28.43"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"28.03","1":"28.03"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"28.28","1":"28.28"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"28.05","1":"28.05"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"28.05","1":"28.05"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"28.20","1":"28.20"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"28.50","1":"28.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"28.50","1":"28.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"28.50","1":"28.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"28.00","1":"28.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"28.10","1":"28.10"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"28.05","1":"28.05"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"27.80","1":"27.80"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"28.50","1":"28.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"28.60","1":"28.60"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"28.80","1":"28.80"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"30.00","1":"30.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"29.08","1":"29.08"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"29.28","1":"29.28"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"30.20","1":"30.20"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"28.71","1":"28.71"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"29.48","1":"29.48"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"28.97","1":"28.97"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"29.00","1":"29.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"28.50","1":"28.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"28.07","1":"28.07"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"28.00","1":"28.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"28.13","1":"28.13"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"27.92","1":"27.92"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"27.75","1":"27.75"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"27.63","1":"27.63"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"27.54","1":"27.54"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"28.90","1":"28.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"29.00","1":"29.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"29.21","1":"29.21"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"29.51","1":"29.51"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"30.75","1":"30.75"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"30.68","1":"30.68"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"29.15","1":"29.15"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"28.47","1":"28.47"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"27.39","1":"27.39"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"28.68","1":"28.68"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"28.10","1":"28.10"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"29.34","1":"29.34"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"28.98","1":"28.98"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"28.72","1":"28.72"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"29.00","1":"29.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"30.00","1":"30.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"29.38","1":"29.38"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"29.15","1":"29.15"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"28.81","1":"28.81"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"30.01","1":"30.01"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"30.46","1":"30.46"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"30.75","1":"30.75"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"31.30","1":"31.30"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"31.30","1":"31.30"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"32.86","1":"32.86"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"32.91","1":"32.91"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"33.80","1":"33.80"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"33.83","1":"33.83"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"33.33","1":"33.33"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"34.97","1":"34.97"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"33.52","1":"33.52"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"33.00","1":"33.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"33.65","1":"33.65"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"33.50","1":"33.50"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"33.97","1":"33.97"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"34.49","1":"34.49"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"33.55","1":"33.55"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"33.88","1":"33.88"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"33.30","1":"33.30"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"34.30","1":"34.30"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"33.11","1":"33.11"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"34.01","1":"34.01"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"35.34","1":"35.34"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"34.21","1":"34.21"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"34.03","1":"34.03"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"34.90","1":"34.90"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"35.01","1":"35.01"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"34.95","1":"34.95"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"34.80","1":"34.80"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"36.48","1":"36.48"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"36.33","1":"36.33"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"37.00","1":"37.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"37.50","1":"37.50"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"37.24","1":"37.24"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"37.45","1":"37.45"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"37.50","1":"37.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"37.10","1":"37.10"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"37.30","1":"37.30"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"37.98","1":"37.98"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"37.33","1":"37.33"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"37.36","1":"37.36"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"38.10","1":"38.10"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"37.53","1":"37.53"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"38.50","1":"38.50"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"38.00","1":"38.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"38.48","1":"38.48"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"38.25","1":"38.25"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"38.40","1":"38.40"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"38.45","1":"38.45"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"39.40","1":"39.40"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"38.53","1":"38.53"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"38.18","1":"38.18"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"38.19","1":"38.19"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"38.12","1":"38.12"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"38.50","1":"38.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"38.52","1":"38.52"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"39.02","1":"39.02"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"39.75","1":"39.75"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"39.29","1":"39.29"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"38.70","1":"38.70"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"38.21","1":"38.21"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"39.55","1":"39.55"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"38.05","1":"38.05"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"37.33","1":"37.33"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"37.30","1":"37.30"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"37.40","1":"37.40"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"37.38","1":"37.38"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"36.85","1":"36.85"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"37.10","1":"37.10"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"37.49","1":"37.49"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"37.45","1":"37.45"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"37.48","1":"37.48"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"37.48","1":"37.48"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"37.45","1":"37.45"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"37.11","1":"37.11"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"37.59","1":"37.59"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"37.56","1":"37.56"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"37.41","1":"37.41"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"36.81","1":"36.81"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"37.13","1":"37.13"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"37.97","1":"37.97"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"36.84","1":"36.84"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"37.70","1":"37.70"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"37.00","1":"37.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"36.67","1":"36.67"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"37.63","1":"37.63"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"38.92","1":"38.92"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"40.86","1":"40.86"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"42.11","1":"42.11"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"41.45","1":"41.45"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"41.16","1":"41.16"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"40.50","1":"40.50"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"40.26","1":"40.26"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"39.89","1":"39.89"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"39.59","1":"39.59"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"39.53","1":"39.53"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"39.50","1":"39.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"38.89","1":"38.89"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"38.40","1":"38.40"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"38.73","1":"38.73"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"27.94","1":"27.94"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"28.29","1":"28.29"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"27.73","1":"27.73"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"27.75","1":"27.75"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"28.14","1":"28.14"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"27.75","1":"27.75"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"27.78","1":"27.78"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"27.78","1":"27.78"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"28.31","1":"28.31"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"28.50","1":"28.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"28.28","1":"28.28"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"28.43","1":"28.43"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"27.85","1":"27.85"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"27.81","1":"27.81"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"27.96","1":"27.96"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"27.96","1":"27.96"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"27.96","1":"27.96"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"28.00","1":"28.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"28.32","1":"28.32"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"28.00","1":"28.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"28.00","1":"28.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"27.80","1":"27.80"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"27.94","1":"27.94"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"28.15","1":"28.15"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"27.24","1":"27.24"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"27.20","1":"27.20"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"27.38","1":"27.38"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"26.75","1":"26.75"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"27.10","1":"27.10"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"27.20","1":"27.20"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"27.19","1":"27.19"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"27.10","1":"27.10"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"27.13","1":"27.13"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"27.10","1":"27.10"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"27.10","1":"27.10"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"26.92","1":"26.92"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"26.02","1":"26.02"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"26.50","1":"26.50"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"26.99","1":"26.99"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"26.99","1":"26.99"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"27.20","1":"27.20"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"26.89","1":"26.89"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"27.21","1":"27.21"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"28.19","1":"28.19"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"28.31","1":"28.31"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"28.08","1":"28.08"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"27.50","1":"27.50"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"27.77","1":"27.77"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"27.97","1":"27.97"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"28.21","1":"28.21"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"27.53","1":"27.53"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"27.77","1":"27.77"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"27.78","1":"27.78"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"28.04","1":"28.04"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"28.20","1":"28.20"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"28.22","1":"28.22"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"28.20","1":"28.20"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"28.05","1":"28.05"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"28.08","1":"28.08"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"27.50","1":"27.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"28.05","1":"28.05"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"27.85","1":"27.85"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"28.04","1":"28.04"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"27.91","1":"27.91"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"28.15","1":"28.15"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"27.64","1":"27.64"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"27.70","1":"27.70"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"28.00","1":"28.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"28.10","1":"28.10"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"27.97","1":"27.97"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"28.36","1":"28.36"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"28.05","1":"28.05"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"28.09","1":"28.09"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"28.50","1":"28.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"28.46","1":"28.46"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"28.43","1":"28.43"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"29.11","1":"29.11"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"29.03","1":"29.03"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"28.95","1":"28.95"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"29.02","1":"29.02"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"29.01","1":"29.01"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"28.97","1":"28.97"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"29.24","1":"29.24"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"29.24","1":"29.24"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"29.05","1":"29.05"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"29.00","1":"29.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"28.86","1":"28.86"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"29.50","1":"29.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"29.06","1":"29.06"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"29.05","1":"29.05"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"29.22","1":"29.22"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"28.98","1":"28.98"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"28.65","1":"28.65"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"28.72","1":"28.72"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"28.20","1":"28.20"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"28.70","1":"28.70"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"28.10","1":"28.10"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"28.31","1":"28.31"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"28.31","1":"28.31"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"28.89","1":"28.89"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"28.63","1":"28.63"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"28.63","1":"28.63"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"28.00","1":"28.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"28.00","1":"28.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"27.50","1":"27.50"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"28.75","1":"28.75"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"28.75","1":"28.75"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"29.05","1":"29.05"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"29.08","1":"29.08"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"29.34","1":"29.34"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"29.25","1":"29.25"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"29.72","1":"29.72"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"30.75","1":"30.75"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"30.50","1":"30.50"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"30.61","1":"30.61"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"31.52","1":"31.52"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"32.00","1":"32.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"31.78","1":"31.78"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"32.66","1":"32.66"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"33.48","1":"33.48"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"34.89","1":"34.89"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"35.00","1":"35.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"34.94","1":"34.94"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"35.29","1":"35.29"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"35.50","1":"35.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"35.52","1":"35.52"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"36.89","1":"36.89"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"36.89","1":"36.89"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"36.20","1":"36.20"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"36.23","1":"36.23"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"36.30","1":"36.30"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"36.30","1":"36.30"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"35.11","1":"35.11"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"35.51","1":"35.51"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"34.50","1":"34.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"34.36","1":"34.36"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"34.99","1":"34.99"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"34.49","1":"34.49"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"33.99","1":"33.99"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"35.02","1":"35.02"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"35.38","1":"35.38"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"35.16","1":"35.16"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"35.16","1":"35.16"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"36.09","1":"36.09"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"36.09","1":"36.09"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"36.09","1":"36.09"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"36.09","1":"36.09"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"36.00","1":"36.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"36.12","1":"36.12"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"36.60","1":"36.60"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"36.49","1":"36.49"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"36.49","1":"36.49"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"36.19","1":"36.19"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"36.19","1":"36.19"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"36.50","1":"36.50"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"36.50","1":"36.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"36.50","1":"36.50"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"36.51","1":"36.51"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"36.51","1":"36.51"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"36.15","1":"36.15"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"36.49","1":"36.49"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"36.49","1":"36.49"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"35.86","1":"35.86"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"35.50","1":"35.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"36.02","1":"36.02"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"36.00","1":"36.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"36.84","1":"36.84"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"36.62","1":"36.62"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"36.62","1":"36.62"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"36.62","1":"36.62"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"36.10","1":"36.10"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"36.99","1":"36.99"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"36.21","1":"36.21"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"36.00","1":"36.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"36.00","1":"36.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"35.99","1":"35.99"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"36.50","1":"36.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"36.02","1":"36.02"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"36.25","1":"36.25"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"36.12","1":"36.12"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"36.12","1":"36.12"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"36.20","1":"36.20"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"36.30","1":"36.30"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"36.48","1":"36.48"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"36.48","1":"36.48"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"36.70","1":"36.70"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"36.57","1":"36.57"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"36.02","1":"36.02"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"36.12","1":"36.12"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"35.14","1":"35.14"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"36.59","1":"36.59"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"36.59","1":"36.59"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"35.80","1":"35.80"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"35.43","1":"35.43"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"35.53","1":"35.53"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"35.82","1":"35.82"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"35.71","1":"35.71"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"36.79","1":"36.79"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"37.34","1":"37.34"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"38.51","1":"38.51"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"38.51","1":"38.51"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"37.60","1":"37.60"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"37.60","1":"37.60"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"37.51","1":"37.51"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"37.51","1":"37.51"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"39.29","1":"39.29"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"40.18","1":"40.18"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"40.46","1":"40.46"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"39.86","1":"39.86"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"39.00","1":"39.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"39.50","1":"39.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"39.50","1":"39.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"39.61","1":"39.61"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"39.52","1":"39.52"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"39.85","1":"39.85"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"40.25","1":"40.25"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"39.98","1":"39.98"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"40.70","1":"40.70"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"42.58","1":"42.58"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"43.09","1":"43.09"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"42.24","1":"42.24"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"42.00","1":"42.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"41.76","1":"41.76"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"40.31","1":"40.31"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"40.04","1":"40.04"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"39.18","1":"39.18"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"40.00","1":"40.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"40.51","1":"40.51"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"40.66","1":"40.66"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"40.81","1":"40.81"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"41.06","1":"41.06"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"41.60","1":"41.60"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"41.63","1":"41.63"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"41.98","1":"41.98"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"40.44","1":"40.44"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"30.91","1":"30.91"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"30.95","1":"30.95"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"30.62","1":"30.62"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"30.99","1":"30.99"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"30.73","1":"30.73"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"30.63","1":"30.63"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"30.82","1":"30.82"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"30.85","1":"30.85"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"30.86","1":"30.86"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"30.21","1":"30.21"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"31.10","1":"31.10"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"31.00","1":"31.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"30.50","1":"30.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"30.26","1":"30.26"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"30.70","1":"30.70"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"30.69","1":"30.69"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"30.27","1":"30.27"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"29.93","1":"29.93"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"29.62","1":"29.62"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"30.37","1":"30.37"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"31.00","1":"31.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"30.97","1":"30.97"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"31.02","1":"31.02"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"31.00","1":"31.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"30.75","1":"30.75"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"30.49","1":"30.49"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"30.69","1":"30.69"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"30.25","1":"30.25"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"30.51","1":"30.51"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"30.57","1":"30.57"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"30.49","1":"30.49"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"30.14","1":"30.14"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"30.50","1":"30.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"30.53","1":"30.53"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"30.25","1":"30.25"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"30.15","1":"30.15"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"30.00","1":"30.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"29.93","1":"29.93"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"29.13","1":"29.13"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"29.37","1":"29.37"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"29.53","1":"29.53"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"29.50","1":"29.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"29.28","1":"29.28"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"29.80","1":"29.80"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"30.10","1":"30.10"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"30.00","1":"30.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"29.99","1":"29.99"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"29.90","1":"29.90"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"29.79","1":"29.79"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"30.47","1":"30.47"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"30.55","1":"30.55"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"29.58","1":"29.58"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"30.05","1":"30.05"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"29.90","1":"29.90"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"30.50","1":"30.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"30.25","1":"30.25"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"30.87","1":"30.87"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"30.87","1":"30.87"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"30.80","1":"30.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"31.77","1":"31.77"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"31.00","1":"31.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"31.46","1":"31.46"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"31.46","1":"31.46"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"31.87","1":"31.87"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"32.25","1":"32.25"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"32.89","1":"32.89"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"32.66","1":"32.66"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"32.99","1":"32.99"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"32.90","1":"32.90"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"32.61","1":"32.61"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"32.12","1":"32.12"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"32.50","1":"32.50"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"32.86","1":"32.86"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"32.60","1":"32.60"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"32.81","1":"32.81"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"33.50","1":"33.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"33.30","1":"33.30"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"33.99","1":"33.99"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"35.55","1":"35.55"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"36.00","1":"36.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"36.08","1":"36.08"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"36.41","1":"36.41"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"36.20","1":"36.20"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"36.91","1":"36.91"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"37.00","1":"37.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"37.00","1":"37.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"35.80","1":"35.80"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"36.19","1":"36.19"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"36.30","1":"36.30"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"36.70","1":"36.70"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"36.98","1":"36.98"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"36.01","1":"36.01"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"36.00","1":"36.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"36.77","1":"36.77"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"36.20","1":"36.20"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"36.40","1":"36.40"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"36.35","1":"36.35"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"36.75","1":"36.75"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"36.74","1":"36.74"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"37.18","1":"37.18"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"37.00","1":"37.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"36.81","1":"36.81"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"37.47","1":"37.47"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"37.43","1":"37.43"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"37.29","1":"37.29"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"36.63","1":"36.63"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"37.00","1":"37.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"36.65","1":"36.65"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"36.60","1":"36.60"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"36.88","1":"36.88"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"37.00","1":"37.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"37.15","1":"37.15"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"36.82","1":"36.82"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"37.00","1":"37.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"36.50","1":"36.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"36.50","1":"36.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"36.20","1":"36.20"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"36.78","1":"36.78"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"36.65","1":"36.65"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"36.54","1":"36.54"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"37.03","1":"37.03"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"37.69","1":"37.69"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"37.79","1":"37.79"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"38.23","1":"38.23"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"40.14","1":"40.14"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"41.05","1":"41.05"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"41.00","1":"41.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"41.20","1":"41.20"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"40.44","1":"40.44"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"40.91","1":"40.91"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"41.00","1":"41.00"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"40.51","1":"40.51"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"40.40","1":"40.40"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"40.54","1":"40.54"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"41.90","1":"41.90"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"41.75","1":"41.75"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"43.81","1":"43.81"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"46.00","1":"46.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"47.00","1":"47.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"47.03","1":"47.03"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"47.05","1":"47.05"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"47.53","1":"47.53"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"46.90","1":"46.90"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"47.15","1":"47.15"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"47.22","1":"47.22"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"46.50","1":"46.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"47.01","1":"47.01"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"46.80","1":"46.80"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"46.60","1":"46.60"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"46.59","1":"46.59"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"46.75","1":"46.75"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"47.00","1":"47.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"46.40","1":"46.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"47.10","1":"47.10"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"46.70","1":"46.70"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"46.52","1":"46.52"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"46.00","1":"46.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"46.41","1":"46.41"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"46.45","1":"46.45"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"46.86","1":"46.86"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"45.51","1":"45.51"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"46.04","1":"46.04"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"45.75","1":"45.75"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"46.70","1":"46.70"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"46.00","1":"46.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"45.52","1":"45.52"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"44.50","1":"44.50"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"44.05","1":"44.05"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"45.99","1":"45.99"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"46.10","1":"46.10"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"45.70","1":"45.70"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"43.75","1":"43.75"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"45.10","1":"45.10"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"45.60","1":"45.60"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"46.85","1":"46.85"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"47.75","1":"47.75"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"47.50","1":"47.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"46.30","1":"46.30"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"46.11","1":"46.11"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"47.24","1":"47.24"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"47.22","1":"47.22"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"47.45","1":"47.45"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"48.00","1":"48.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"49.24","1":"49.24"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"49.40","1":"49.40"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"49.00","1":"49.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"48.52","1":"48.52"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"48.08","1":"48.08"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"49.00","1":"49.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"48.50","1":"48.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"47.88","1":"47.88"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"48.89","1":"48.89"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"48.90","1":"48.90"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"48.90","1":"48.90"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"48.90","1":"48.90"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"48.05","1":"48.05"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"47.30","1":"47.30"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"47.05","1":"47.05"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"48.25","1":"48.25"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"47.55","1":"47.55"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"46.91","1":"46.91"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"46.33","1":"46.33"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"46.02","1":"46.02"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"46.02","1":"46.02"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"46.25","1":"46.25"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"45.37","1":"45.37"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"46.25","1":"46.25"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"46.79","1":"46.79"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"47.20","1":"47.20"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"46.75","1":"46.75"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"46.70","1":"46.70"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"47.35","1":"47.35"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"47.21","1":"47.21"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"47.40","1":"47.40"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"47.80","1":"47.80"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"48.82","1":"48.82"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"48.90","1":"48.90"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"48.50","1":"48.50"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"48.50","1":"48.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"48.15","1":"48.15"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"47.93","1":"47.93"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"48.00","1":"48.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"48.30","1":"48.30"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"48.11","1":"48.11"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"35.86","1":"35.86"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"37.47","1":"37.47"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"37.74","1":"37.74"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"37.35","1":"37.35"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"39.21","1":"39.21"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"39.90","1":"39.90"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"40.39","1":"40.39"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"40.00","1":"40.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"39.73","1":"39.73"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"40.00","1":"40.00"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"40.34","1":"40.34"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"40.40","1":"40.40"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"39.35","1":"39.35"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"39.50","1":"39.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"40.30","1":"40.30"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"40.28","1":"40.28"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"40.99","1":"40.99"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"40.96","1":"40.96"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"41.97","1":"41.97"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"41.87","1":"41.87"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"41.50","1":"41.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"41.79","1":"41.79"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"41.90","1":"41.90"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"42.01","1":"42.01"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"42.33","1":"42.33"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"41.60","1":"41.60"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"41.75","1":"41.75"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"42.20","1":"42.20"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"42.73","1":"42.73"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"42.50","1":"42.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"42.81","1":"42.81"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"42.85","1":"42.85"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"42.50","1":"42.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"42.79","1":"42.79"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"44.92","1":"44.92"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"47.16","1":"47.16"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"47.18","1":"47.18"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"46.67","1":"46.67"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"47.81","1":"47.81"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"49.50","1":"49.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"48.51","1":"48.51"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"48.10","1":"48.10"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"48.30","1":"48.30"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"48.47","1":"48.47"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"46.99","1":"46.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"46.69","1":"46.69"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"47.99","1":"47.99"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"46.86","1":"46.86"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"46.70","1":"46.70"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"47.68","1":"47.68"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"47.00","1":"47.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"45.00","1":"45.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"45.04","1":"45.04"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"46.00","1":"46.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"45.99","1":"45.99"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"46.49","1":"46.49"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"46.02","1":"46.02"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"46.45","1":"46.45"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"46.98","1":"46.98"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"46.83","1":"46.83"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"48.05","1":"48.05"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"48.75","1":"48.75"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"48.31","1":"48.31"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"48.80","1":"48.80"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"48.70","1":"48.70"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"48.93","1":"48.93"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"48.82","1":"48.82"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"49.00","1":"49.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"49.02","1":"49.02"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"51.25","1":"51.25"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"50.69","1":"50.69"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"50.55","1":"50.55"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"49.18","1":"49.18"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"49.35","1":"49.35"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"49.50","1":"49.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"51.00","1":"51.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"50.53","1":"50.53"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"50.20","1":"50.20"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"51.00","1":"51.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"51.50","1":"51.50"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"52.26","1":"52.26"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"52.76","1":"52.76"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"53.03","1":"53.03"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"54.30","1":"54.30"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"55.63","1":"55.63"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"54.80","1":"54.80"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"54.50","1":"54.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"55.74","1":"55.74"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"55.00","1":"55.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"52.65","1":"52.65"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"50.30","1":"50.30"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"50.10","1":"50.10"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"50.00","1":"50.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"48.05","1":"48.05"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"50.00","1":"50.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"50.40","1":"50.40"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"50.10","1":"50.10"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"51.60","1":"51.60"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"49.30","1":"49.30"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"50.75","1":"50.75"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"50.95","1":"50.95"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"50.50","1":"50.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"53.00","1":"53.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"52.50","1":"52.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"52.70","1":"52.70"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"52.55","1":"52.55"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"52.61","1":"52.61"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"52.00","1":"52.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"52.00","1":"52.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"52.00","1":"52.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"49.90","1":"49.90"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"51.40","1":"51.40"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"51.00","1":"51.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"51.00","1":"51.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"51.50","1":"51.50"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"50.15","1":"50.15"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"51.75","1":"51.75"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"50.08","1":"50.08"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"51.00","1":"51.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"51.38","1":"51.38"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"51.60","1":"51.60"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"51.62","1":"51.62"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"52.77","1":"52.77"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"52.98","1":"52.98"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"52.50","1":"52.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"53.25","1":"53.25"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"53.60","1":"53.60"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"55.79","1":"55.79"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"56.38","1":"56.38"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"55.69","1":"55.69"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"57.50","1":"57.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"57.50","1":"57.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"57.75","1":"57.75"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"58.03","1":"58.03"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"59.37","1":"59.37"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"59.50","1":"59.50"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"60.90","1":"60.90"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"61.25","1":"61.25"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"61.85","1":"61.85"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"59.00","1":"59.00"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"60.75","1":"60.75"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"59.35","1":"59.35"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"60.13","1":"60.13"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"60.00","1":"60.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"60.95","1":"60.95"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"60.10","1":"60.10"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"60.01","1":"60.01"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"61.05","1":"61.05"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"61.00","1":"61.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"61.48","1":"61.48"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"60.53","1":"60.53"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"61.60","1":"61.60"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"62.00","1":"62.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"62.19","1":"62.19"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"63.00","1":"63.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"63.50","1":"63.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"64.00","1":"64.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"63.00","1":"63.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"62.60","1":"62.60"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"62.00","1":"62.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"63.00","1":"63.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"63.00","1":"63.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"62.89","1":"62.89"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"62.50","1":"62.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"63.16","1":"63.16"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"63.65","1":"63.65"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"63.40","1":"63.40"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"63.90","1":"63.90"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"63.45","1":"63.45"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"63.00","1":"63.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"64.50","1":"64.50"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"65.00","1":"65.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"65.30","1":"65.30"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"65.00","1":"65.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"66.76","1":"66.76"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"66.00","1":"66.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"64.75","1":"64.75"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"66.00","1":"66.00"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"66.80","1":"66.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"66.56","1":"66.56"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"65.75","1":"65.75"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"67.80","1":"67.80"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"66.56","1":"66.56"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"67.00","1":"67.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"67.50","1":"67.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"66.32","1":"66.32"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"65.81","1":"65.81"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"65.53","1":"65.53"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"64.60","1":"64.60"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"65.00","1":"65.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"65.32","1":"65.32"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"65.00","1":"65.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"64.18","1":"64.18"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"63.00","1":"63.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"64.90","1":"64.90"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"62.43","1":"62.43"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"62.53","1":"62.53"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"63.48","1":"63.48"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"62.72","1":"62.72"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"61.00","1":"61.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"61.75","1":"61.75"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"61.00","1":"61.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"62.88","1":"62.88"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"62.77","1":"62.77"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"63.45","1":"63.45"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"63.82","1":"63.82"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"64.15","1":"64.15"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"64.91","1":"64.91"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"63.97","1":"63.97"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"64.25","1":"64.25"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"64.15","1":"64.15"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"64.27","1":"64.27"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"65.00","1":"65.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"64.90","1":"64.90"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"64.72","1":"64.72"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"64.48","1":"64.48"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"64.50","1":"64.50"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"65.46","1":"65.46"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"65.85","1":"65.85"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"65.55","1":"65.55"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"65.90","1":"65.90"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"65.78","1":"65.78"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"66.31","1":"66.31"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"67.08","1":"67.08"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"56.58","1":"56.58"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"56.82","1":"56.82"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"56.80","1":"56.80"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"57.42","1":"57.42"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"57.10","1":"57.10"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"58.89","1":"58.89"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"59.46","1":"59.46"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"59.43","1":"59.43"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"62.08","1":"62.08"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"62.74","1":"62.74"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"62.00","1":"62.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"62.00","1":"62.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"60.14","1":"60.14"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"60.55","1":"60.55"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"59.61","1":"59.61"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"58.66","1":"58.66"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"57.99","1":"57.99"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"59.00","1":"59.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"58.00","1":"58.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"57.70","1":"57.70"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"59.90","1":"59.90"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"59.73","1":"59.73"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"60.00","1":"60.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"58.00","1":"58.00"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"58.00","1":"58.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"59.87","1":"59.87"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"59.80","1":"59.80"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"59.00","1":"59.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"58.35","1":"58.35"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"59.00","1":"59.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"58.70","1":"58.70"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"58.18","1":"58.18"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"59.30","1":"59.30"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"60.16","1":"60.16"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"60.85","1":"60.85"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"60.79","1":"60.79"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"60.00","1":"60.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"60.50","1":"60.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"59.50","1":"59.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"60.90","1":"60.90"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"60.20","1":"60.20"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"60.66","1":"60.66"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"60.50","1":"60.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"60.50","1":"60.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"60.70","1":"60.70"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"60.30","1":"60.30"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"60.59","1":"60.59"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"60.40","1":"60.40"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"60.49","1":"60.49"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"60.49","1":"60.49"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"60.05","1":"60.05"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"58.99","1":"58.99"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"59.00","1":"59.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"59.00","1":"59.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"59.50","1":"59.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"59.50","1":"59.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"60.54","1":"60.54"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"60.75","1":"60.75"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"61.50","1":"61.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"61.55","1":"61.55"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"61.55","1":"61.55"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"61.55","1":"61.55"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"61.31","1":"61.31"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"61.00","1":"61.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"60.00","1":"60.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"60.90","1":"60.90"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"60.55","1":"60.55"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"61.89","1":"61.89"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"62.96","1":"62.96"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"64.00","1":"64.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"63.99","1":"63.99"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"63.30","1":"63.30"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"64.50","1":"64.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"62.25","1":"62.25"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"62.00","1":"62.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"62.00","1":"62.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"59.10","1":"59.10"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"62.05","1":"62.05"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"65.15","1":"65.15"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"67.70","1":"67.70"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"65.05","1":"65.05"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"63.60","1":"63.60"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"64.38","1":"64.38"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"62.50","1":"62.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"62.11","1":"62.11"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"61.55","1":"61.55"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"61.49","1":"61.49"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"61.66","1":"61.66"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"61.15","1":"61.15"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"63.60","1":"63.60"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"64.00","1":"64.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"62.56","1":"62.56"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"63.41","1":"63.41"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"64.50","1":"64.50"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"63.41","1":"63.41"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"64.50","1":"64.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"64.30","1":"64.30"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"64.25","1":"64.25"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"64.50","1":"64.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"63.33","1":"63.33"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"66.32","1":"66.32"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"66.00","1":"66.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"67.23","1":"67.23"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"67.50","1":"67.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"68.00","1":"68.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"67.14","1":"67.14"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"67.95","1":"67.95"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"67.35","1":"67.35"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"66.00","1":"66.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"67.00","1":"67.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"67.00","1":"67.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"66.12","1":"66.12"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"67.10","1":"67.10"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"67.00","1":"67.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"67.50","1":"67.50"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"67.90","1":"67.90"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"68.00","1":"68.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"68.72","1":"68.72"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"68.00","1":"68.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"68.49","1":"68.49"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"67.51","1":"67.51"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"67.56","1":"67.56"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"67.50","1":"67.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"68.00","1":"68.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"68.00","1":"68.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"68.80","1":"68.80"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"68.65","1":"68.65"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"68.00","1":"68.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"68.30","1":"68.30"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"68.00","1":"68.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"69.35","1":"69.35"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"72.81","1":"72.81"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"76.45","1":"76.45"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"80.27","1":"80.27"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"84.28","1":"84.28"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"83.57","1":"83.57"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"80.92","1":"80.92"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"80.16","1":"80.16"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"78.71","1":"78.71"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"77.04","1":"77.04"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"78.90","1":"78.90"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"79.49","1":"79.49"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"78.50","1":"78.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"80.06","1":"80.06"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"79.11","1":"79.11"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"79.16","1":"79.16"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"80.63","1":"80.63"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"79.89","1":"79.89"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"79.51","1":"79.51"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"78.43","1":"78.43"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"78.97","1":"78.97"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"79.90","1":"79.90"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"79.00","1":"79.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"77.73","1":"77.73"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"77.55","1":"77.55"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"78.00","1":"78.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"77.95","1":"77.95"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"74.33","1":"74.33"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"74.00","1":"74.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"74.00","1":"74.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"73.37","1":"73.37"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"72.60","1":"72.60"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"74.00","1":"74.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"73.63","1":"73.63"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"75.00","1":"75.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"74.00","1":"74.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"75.75","1":"75.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"76.40","1":"76.40"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"74.69","1":"74.69"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"76.33","1":"76.33"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"76.25","1":"76.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"78.08","1":"78.08"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"80.01","1":"80.01"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"79.97","1":"79.97"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"79.20","1":"79.20"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"79.40","1":"79.40"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"79.01","1":"79.01"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"79.24","1":"79.24"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"79.01","1":"79.01"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"79.00","1":"79.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"80.00","1":"80.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"79.00","1":"79.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"79.40","1":"79.40"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"78.43","1":"78.43"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"78.60","1":"78.60"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"77.85","1":"77.85"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"78.20","1":"78.20"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"77.80","1":"77.80"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"76.50","1":"76.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"76.19","1":"76.19"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"75.42","1":"75.42"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"76.50","1":"76.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"76.61","1":"76.61"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"76.30","1":"76.30"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"76.26","1":"76.26"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"76.26","1":"76.26"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"76.25","1":"76.25"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"75.00","1":"75.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"75.16","1":"75.16"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"74.00","1":"74.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"74.40","1":"74.40"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"72.36","1":"72.36"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"74.00","1":"74.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"70.45","1":"70.45"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"69.47","1":"69.47"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"68.68","1":"68.68"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"69.42","1":"69.42"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"71.10","1":"71.10"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"71.80","1":"71.80"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"68.35","1":"68.35"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"69.60","1":"69.60"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"69.50","1":"69.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"69.01","1":"69.01"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"68.00","1":"68.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"67.15","1":"67.15"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"66.20","1":"66.20"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"62.89","1":"62.89"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"66.03","1":"66.03"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"68.89","1":"68.89"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"62.67","1":"62.67"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"64.73","1":"64.73"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"65.01","1":"65.01"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"65.45","1":"65.45"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"66.07","1":"66.07"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"66.99","1":"66.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"66.97","1":"66.97"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"65.15","1":"65.15"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"67.43","1":"67.43"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"66.11","1":"66.11"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"68.50","1":"68.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"68.50","1":"68.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"69.00","1":"69.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"69.00","1":"69.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"66.38","1":"66.38"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"67.56","1":"67.56"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"67.10","1":"67.10"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"67.55","1":"67.55"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"68.00","1":"68.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"68.15","1":"68.15"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"68.81","1":"68.81"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"70.00","1":"70.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"69.01","1":"69.01"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"69.00","1":"69.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"69.00","1":"69.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"69.00","1":"69.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"69.00","1":"69.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"69.00","1":"69.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"69.00","1":"69.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"67.15","1":"67.15"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"67.45","1":"67.45"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"69.00","1":"69.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"69.09","1":"69.09"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"69.09","1":"69.09"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"69.69","1":"69.69"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"70.17","1":"70.17"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"70.02","1":"70.02"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"70.70","1":"70.70"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"71.40","1":"71.40"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"71.45","1":"71.45"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"71.30","1":"71.30"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"71.30","1":"71.30"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"71.50","1":"71.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"71.40","1":"71.40"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"70.28","1":"70.28"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"70.23","1":"70.23"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"71.07","1":"71.07"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"71.00","1":"71.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"71.45","1":"71.45"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"74.90","1":"74.90"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"74.43","1":"74.43"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"74.30","1":"74.30"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"73.55","1":"73.55"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"73.00","1":"73.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"74.90","1":"74.90"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"73.60","1":"73.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"73.55","1":"73.55"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"74.64","1":"74.64"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"75.00","1":"75.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"76.00","1":"76.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"76.01","1":"76.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"74.99","1":"74.99"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"72.00","1":"72.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"73.03","1":"73.03"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"73.50","1":"73.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"74.00","1":"74.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"74.00","1":"74.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"74.00","1":"74.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"73.52","1":"73.52"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"74.04","1":"74.04"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"73.51","1":"73.51"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"73.50","1":"73.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"73.25","1":"73.25"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"73.50","1":"73.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"74.00","1":"74.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"74.80","1":"74.80"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"74.60","1":"74.60"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"74.00","1":"74.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"73.75","1":"73.75"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"73.50","1":"73.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"73.50","1":"73.50"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"73.10","1":"73.10"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"72.25","1":"72.25"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"70.80","1":"70.80"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"70.87","1":"70.87"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"70.50","1":"70.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"75.76","1":"75.76"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"73.01","1":"73.01"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"74.00","1":"74.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"73.00","1":"73.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"73.20","1":"73.20"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"73.30","1":"73.30"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"73.10","1":"73.10"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"73.25","1":"73.25"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"72.90","1":"72.90"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"73.50","1":"73.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"73.50","1":"73.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"73.60","1":"73.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"73.60","1":"73.60"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"73.83","1":"73.83"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"73.21","1":"73.21"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"73.49","1":"73.49"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"73.90","1":"73.90"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"73.90","1":"73.90"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"74.17","1":"74.17"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"75.00","1":"75.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"74.50","1":"74.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"74.25","1":"74.25"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"74.30","1":"74.30"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"75.00","1":"75.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"75.01","1":"75.01"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"75.50","1":"75.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"75.00","1":"75.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"75.00","1":"75.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"76.00","1":"76.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"75.45","1":"75.45"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"74.00","1":"74.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"74.04","1":"74.04"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"74.01","1":"74.01"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"74.50","1":"74.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"74.25","1":"74.25"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"74.50","1":"74.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"73.00","1":"73.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"73.50","1":"73.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"74.15","1":"74.15"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"74.20","1":"74.20"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"74.49","1":"74.49"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"74.90","1":"74.90"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"74.19","1":"74.19"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"73.00","1":"73.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"75.00","1":"75.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"75.00","1":"75.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"75.05","1":"75.05"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"75.45","1":"75.45"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"74.00","1":"74.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"71.20","1":"71.20"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"74.38","1":"74.38"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"74.00","1":"74.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"72.50","1":"72.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"73.00","1":"73.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"71.15","1":"71.15"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"74.09","1":"74.09"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"72.50","1":"72.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"70.98","1":"70.98"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"71.50","1":"71.50"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"70.02","1":"70.02"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"70.00","1":"70.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"69.50","1":"69.50"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"69.18","1":"69.18"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"69.35","1":"69.35"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"69.53","1":"69.53"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"69.99","1":"69.99"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"69.99","1":"69.99"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"70.00","1":"70.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"69.70","1":"69.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"72.00","1":"72.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"70.60","1":"70.60"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"69.55","1":"69.55"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"69.90","1":"69.90"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"69.95","1":"69.95"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"69.00","1":"69.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"68.50","1":"68.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"69.45","1":"69.45"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"69.65","1":"69.65"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"69.60","1":"69.60"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"69.52","1":"69.52"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"69.10","1":"69.10"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"69.00","1":"69.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"69.01","1":"69.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"69.56","1":"69.56"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"69.80","1":"69.80"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"70.13","1":"70.13"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"70.77","1":"70.77"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"70.22","1":"70.22"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"70.30","1":"70.30"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"64.20","1":"64.20"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"64.52","1":"64.52"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"64.10","1":"64.10"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"64.00","1":"64.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"63.15","1":"63.15"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"63.30","1":"63.30"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"64.00","1":"64.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"64.00","1":"64.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"64.00","1":"64.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"63.99","1":"63.99"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"63.00","1":"63.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"62.51","1":"62.51"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"62.50","1":"62.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"64.00","1":"64.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"66.00","1":"66.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"66.30","1":"66.30"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"66.15","1":"66.15"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"67.00","1":"67.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"66.83","1":"66.83"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"67.20","1":"67.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"67.35","1":"67.35"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"67.15","1":"67.15"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"67.00","1":"67.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"66.72","1":"66.72"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"66.40","1":"66.40"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"65.75","1":"65.75"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"65.50","1":"65.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"65.05","1":"65.05"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"64.35","1":"64.35"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"64.50","1":"64.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"67.00","1":"67.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"67.49","1":"67.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"66.50","1":"66.50"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"66.50","1":"66.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"66.50","1":"66.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"66.50","1":"66.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"63.25","1":"63.25"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"62.60","1":"62.60"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"61.51","1":"61.51"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"61.51","1":"61.51"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"61.56","1":"61.56"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"61.50","1":"61.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"62.01","1":"62.01"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"62.06","1":"62.06"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"62.06","1":"62.06"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"61.20","1":"61.20"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"60.00","1":"60.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"60.99","1":"60.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"60.99","1":"60.99"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"60.85","1":"60.85"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"61.00","1":"61.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"62.25","1":"62.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"62.98","1":"62.98"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"62.23","1":"62.23"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"63.11","1":"63.11"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"66.53","1":"66.53"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"68.35","1":"68.35"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"66.10","1":"66.10"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"66.10","1":"66.10"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"65.00","1":"65.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"65.10","1":"65.10"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"65.10","1":"65.10"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"65.00","1":"65.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"63.11","1":"63.11"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"63.52","1":"63.52"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"64.00","1":"64.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"63.40","1":"63.40"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"63.99","1":"63.99"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"65.00","1":"65.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"65.90","1":"65.90"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"65.90","1":"65.90"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"64.20","1":"64.20"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"64.50","1":"64.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"64.50","1":"64.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"65.00","1":"65.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"65.50","1":"65.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"66.51","1":"66.51"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"65.20","1":"65.20"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"66.15","1":"66.15"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"63.55","1":"63.55"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"65.15","1":"65.15"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"65.65","1":"65.65"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"65.01","1":"65.01"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"68.26","1":"68.26"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"71.67","1":"71.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"75.25","1":"75.25"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"79.01","1":"79.01"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"81.50","1":"81.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"81.00","1":"81.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"82.00","1":"82.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"80.12","1":"80.12"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"83.99","1":"83.99"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"87.41","1":"87.41"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"86.00","1":"86.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"85.91","1":"85.91"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"84.54","1":"84.54"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"84.49","1":"84.49"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"80.27","1":"80.27"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"79.19","1":"79.19"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"80.99","1":"80.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"82.49","1":"82.49"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"79.07","1":"79.07"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"79.96","1":"79.96"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"81.15","1":"81.15"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"82.25","1":"82.25"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"79.98","1":"79.98"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"78.01","1":"78.01"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"78.97","1":"78.97"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"81.96","1":"81.96"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"82.30","1":"82.30"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"82.80","1":"82.80"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"80.30","1":"80.30"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"81.00","1":"81.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"80.80","1":"80.80"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"79.00","1":"79.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"79.38","1":"79.38"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"77.40","1":"77.40"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"77.00","1":"77.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"76.55","1":"76.55"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"77.10","1":"77.10"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"76.93","1":"76.93"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"79.56","1":"79.56"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"78.50","1":"78.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"79.50","1":"79.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"80.00","1":"80.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"79.70","1":"79.70"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"78.50","1":"78.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"79.05","1":"79.05"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"80.89","1":"80.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"81.50","1":"81.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"81.00","1":"81.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"84.00","1":"84.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"83.75","1":"83.75"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"81.03","1":"81.03"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"81.07","1":"81.07"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"83.50","1":"83.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"82.00","1":"82.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"82.51","1":"82.51"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"84.00","1":"84.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"82.63","1":"82.63"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"84.70","1":"84.70"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"84.00","1":"84.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"83.20","1":"83.20"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"83.33","1":"83.33"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"82.01","1":"82.01"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"82.50","1":"82.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"82.00","1":"82.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"82.00","1":"82.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"82.00","1":"82.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"81.83","1":"81.83"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"81.00","1":"81.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"81.00","1":"81.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"82.25","1":"82.25"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"82.00","1":"82.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"83.00","1":"83.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"82.95","1":"82.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"82.99","1":"82.99"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"82.06","1":"82.06"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"81.51","1":"81.51"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"80.00","1":"80.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"82.00","1":"82.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"82.00","1":"82.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"82.00","1":"82.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"81.50","1":"81.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"81.99","1":"81.99"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"80.25","1":"80.25"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"81.05","1":"81.05"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"81.50","1":"81.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"80.01","1":"80.01"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"80.50","1":"80.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"80.16","1":"80.16"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"78.30","1":"78.30"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"79.00","1":"79.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"76.80","1":"76.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"79.00","1":"79.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"79.25","1":"79.25"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"79.25","1":"79.25"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"78.50","1":"78.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"76.76","1":"76.76"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"79.89","1":"79.89"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"79.00","1":"79.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"78.00","1":"78.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"77.00","1":"77.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"75.00","1":"75.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"77.00","1":"77.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"75.99","1":"75.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"76.10","1":"76.10"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"76.38","1":"76.38"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"78.43","1":"78.43"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"78.88","1":"78.88"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"78.50","1":"78.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"78.75","1":"78.75"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"76.55","1":"76.55"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"76.25","1":"76.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"79.90","1":"79.90"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"78.00","1":"78.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"78.50","1":"78.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"77.99","1":"77.99"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"77.54","1":"77.54"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"76.55","1":"76.55"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"78.00","1":"78.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"75.59","1":"75.59"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"69.00","1":"69.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"69.50","1":"69.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"72.50","1":"72.50"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"72.50","1":"72.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"73.99","1":"73.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"70.35","1":"70.35"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"70.80","1":"70.80"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"72.20","1":"72.20"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"72.00","1":"72.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"72.05","1":"72.05"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"72.50","1":"72.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"72.00","1":"72.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"72.50","1":"72.50"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"71.60","1":"71.60"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"75.18","1":"75.18"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"75.00","1":"75.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"78.00","1":"78.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"78.00","1":"78.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"78.25","1":"78.25"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"79.70","1":"79.70"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"77.00","1":"77.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"78.95","1":"78.95"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"78.00","1":"78.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"75.30","1":"75.30"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"74.25","1":"74.25"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"73.00","1":"73.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"70.89","1":"70.89"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"70.89","1":"70.89"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"67.56","1":"67.56"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"67.12","1":"67.12"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"69.00","1":"69.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"72.45","1":"72.45"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"69.00","1":"69.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"72.35","1":"72.35"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"74.50","1":"74.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"74.00","1":"74.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"72.17","1":"72.17"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"73.37","1":"73.37"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"74.00","1":"74.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"73.05","1":"73.05"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"72.50","1":"72.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"70.00","1":"70.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"69.00","1":"69.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"71.00","1":"71.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"70.50","1":"70.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"69.75","1":"69.75"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"69.20","1":"69.20"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"68.13","1":"68.13"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"68.20","1":"68.20"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"69.99","1":"69.99"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"69.00","1":"69.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"68.94","1":"68.94"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"68.95","1":"68.95"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"67.25","1":"67.25"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"67.90","1":"67.90"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"67.08","1":"67.08"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"67.01","1":"67.01"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"68.01","1":"68.01"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"68.55","1":"68.55"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"68.00","1":"68.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"69.00","1":"69.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"71.00","1":"71.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"72.00","1":"72.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"69.75","1":"69.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"69.05","1":"69.05"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"70.70","1":"70.70"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"70.95","1":"70.95"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"70.00","1":"70.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"69.40","1":"69.40"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"70.60","1":"70.60"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"69.50","1":"69.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"69.00","1":"69.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"69.00","1":"69.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"71.00","1":"71.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"71.00","1":"71.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"71.00","1":"71.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"71.00","1":"71.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"71.00","1":"71.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"71.00","1":"71.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"71.00","1":"71.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"72.70","1":"72.70"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"75.98","1":"75.98"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"76.44","1":"76.44"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"72.91","1":"72.91"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"72.50","1":"72.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"73.50","1":"73.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"74.00","1":"74.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"72.40","1":"72.40"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"72.00","1":"72.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"71.75","1":"71.75"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"74.00","1":"74.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"72.01","1":"72.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"73.00","1":"73.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"75.00","1":"75.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"75.50","1":"75.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"75.50","1":"75.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"74.16","1":"74.16"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"74.16","1":"74.16"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"74.16","1":"74.16"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"76.00","1":"76.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"76.50","1":"76.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"77.70","1":"77.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"77.00","1":"77.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"75.50","1":"75.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"75.00","1":"75.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"75.00","1":"75.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"75.41","1":"75.41"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"76.86","1":"76.86"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"77.10","1":"77.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"76.01","1":"76.01"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"77.00","1":"77.00"},{"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":"75.00","1":"75.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"75.95","1":"75.95"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"75.95","1":"75.95"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"78.60","1":"78.60"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"78.60","1":"78.60"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"77.99","1":"77.99"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"77.00","1":"77.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"77.00","1":"77.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"76.98","1":"76.98"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"78.89","1":"78.89"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"70.24","1":"70.24"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"68.00","1":"68.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"69.98","1":"69.98"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"69.00","1":"69.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"68.26","1":"68.26"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"69.01","1":"69.01"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"68.01","1":"68.01"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"69.00","1":"69.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"69.05","1":"69.05"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"69.00","1":"69.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"70.00","1":"70.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"69.12","1":"69.12"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"69.50","1":"69.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"70.50","1":"70.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"67.70","1":"67.70"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"66.04","1":"66.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"65.00","1":"65.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"62.21","1":"62.21"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"65.00","1":"65.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"65.00","1":"65.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"63.50","1":"63.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"63.10","1":"63.10"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"63.10","1":"63.10"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"63.11","1":"63.11"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"64.50","1":"64.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"65.79","1":"65.79"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"64.10","1":"64.10"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"63.50","1":"63.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"64.50","1":"64.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"65.00","1":"65.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"64.50","1":"64.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"64.50","1":"64.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"65.55","1":"65.55"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"65.00","1":"65.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"66.01","1":"66.01"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"65.10","1":"65.10"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"66.00","1":"66.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"65.00","1":"65.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"63.00","1":"63.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"63.00","1":"63.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"63.00","1":"63.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"63.00","1":"63.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"64.99","1":"64.99"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"61.75","1":"61.75"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"61.75","1":"61.75"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"60.00","1":"60.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"57.00","1":"57.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"54.15","1":"54.15"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"51.50","1":"51.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"54.07","1":"54.07"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"54.00","1":"54.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"56.00","1":"56.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"53.90","1":"53.90"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"55.03","1":"55.03"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"54.55","1":"54.55"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"57.27","1":"57.27"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"60.00","1":"60.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"61.25","1":"61.25"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"64.00","1":"64.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"65.51","1":"65.51"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"64.14","1":"64.14"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"64.80","1":"64.80"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"65.33","1":"65.33"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"66.30","1":"66.30"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"66.30","1":"66.30"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"65.51","1":"65.51"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"65.00","1":"65.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"65.00","1":"65.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"65.00","1":"65.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"63.65","1":"63.65"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"60.47","1":"60.47"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"62.00","1":"62.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"62.00","1":"62.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"60.11","1":"60.11"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"63.08","1":"63.08"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"66.22","1":"66.22"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"64.31","1":"64.31"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"65.00","1":"65.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"65.00","1":"65.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"65.00","1":"65.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"62.50","1":"62.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"61.20","1":"61.20"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"61.50","1":"61.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"62.50","1":"62.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"62.50","1":"62.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"64.70","1":"64.70"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"61.71","1":"61.71"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"64.63","1":"64.63"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"65.00","1":"65.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"66.50","1":"66.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"64.50","1":"64.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"66.00","1":"66.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"67.00","1":"67.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"63.53","1":"63.53"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"66.50","1":"66.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"69.34","1":"69.34"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"72.80","1":"72.80"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"75.00","1":"75.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"76.45","1":"76.45"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"78.00","1":"78.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"77.50","1":"77.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"76.01","1":"76.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"76.50","1":"76.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"76.88","1":"76.88"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"78.70","1":"78.70"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"77.00","1":"77.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"77.00","1":"77.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"76.95","1":"76.95"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"77.00","1":"77.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"75.00","1":"75.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"76.60","1":"76.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"77.25","1":"77.25"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"76.25","1":"76.25"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"76.50","1":"76.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"76.60","1":"76.60"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"77.10","1":"77.10"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"76.40","1":"76.40"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"76.01","1":"76.01"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"76.40","1":"76.40"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"74.00","1":"74.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"76.35","1":"76.35"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"74.50","1":"74.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"72.00","1":"72.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"71.95","1":"71.95"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"75.54","1":"75.54"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"77.00","1":"77.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"75.13","1":"75.13"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"73.97","1":"73.97"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"57.84","1":"57.84"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"58.25","1":"58.25"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"58.25","1":"58.25"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"58.00","1":"58.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"55.15","1":"55.15"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"54.00","1":"54.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"54.00","1":"54.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"53.00","1":"53.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"52.40","1":"52.40"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"53.00","1":"53.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"52.00","1":"52.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"51.50","1":"51.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"52.20","1":"52.20"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"52.00","1":"52.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"50.00","1":"50.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"50.00","1":"50.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"50.03","1":"50.03"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"47.53","1":"47.53"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"45.60","1":"45.60"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"44.28","1":"44.28"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"46.49","1":"46.49"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"48.81","1":"48.81"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"49.58","1":"49.58"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"47.75","1":"47.75"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"46.55","1":"46.55"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"48.87","1":"48.87"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"49.03","1":"49.03"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"49.07","1":"49.07"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"51.50","1":"51.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"49.16","1":"49.16"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"45.60","1":"45.60"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"47.88","1":"47.88"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"47.75","1":"47.75"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"49.90","1":"49.90"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"47.55","1":"47.55"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"45.20","1":"45.20"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"44.88","1":"44.88"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"43.08","1":"43.08"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"45.20","1":"45.20"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"47.00","1":"47.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"49.00","1":"49.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"48.00","1":"48.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"48.90","1":"48.90"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"50.25","1":"50.25"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"51.25","1":"51.25"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"51.50","1":"51.50"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"50.48","1":"50.48"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"48.01","1":"48.01"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"50.40","1":"50.40"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"51.00","1":"51.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"49.01","1":"49.01"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"49.90","1":"49.90"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"49.00","1":"49.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"49.90","1":"49.90"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"51.48","1":"51.48"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"50.11","1":"50.11"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"51.50","1":"51.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"52.01","1":"52.01"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"52.00","1":"52.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"53.99","1":"53.99"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"54.00","1":"54.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"54.56","1":"54.56"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"56.00","1":"56.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"58.50","1":"58.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"59.00","1":"59.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"60.50","1":"60.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"60.50","1":"60.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"58.05","1":"58.05"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"60.95","1":"60.95"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"59.35","1":"59.35"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"60.50","1":"60.50"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"59.02","1":"59.02"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"61.97","1":"61.97"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"64.00","1":"64.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"64.02","1":"64.02"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"65.06","1":"65.06"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"62.10","1":"62.10"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"63.99","1":"63.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"61.90","1":"61.90"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"64.50","1":"64.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"64.01","1":"64.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"64.20","1":"64.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"62.00","1":"62.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"62.00","1":"62.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"62.00","1":"62.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"65.00","1":"65.00"},{"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":"62.01","1":"62.01"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"65.08","1":"65.08"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"65.83","1":"65.83"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"65.50","1":"65.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"65.75","1":"65.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"65.99","1":"65.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"68.20","1":"68.20"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"66.16","1":"66.16"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"67.40","1":"67.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"67.80","1":"67.80"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"68.00","1":"68.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"67.25","1":"67.25"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"62.75","1":"62.75"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"64.38","1":"64.38"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"65.00","1":"65.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"62.98","1":"62.98"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"62.50","1":"62.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"59.00","1":"59.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"57.65","1":"57.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"59.90","1":"59.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"59.41","1":"59.41"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"59.00","1":"59.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"59.90","1":"59.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"59.99","1":"59.99"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"59.90","1":"59.90"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"59.95","1":"59.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"59.99","1":"59.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"59.83","1":"59.83"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"60.28","1":"60.28"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"59.75","1":"59.75"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"59.90","1":"59.90"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"59.90","1":"59.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"60.06","1":"60.06"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"60.88","1":"60.88"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"61.02","1":"61.02"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"61.07","1":"61.07"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"61.40","1":"61.40"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"61.42","1":"61.42"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"61.60","1":"61.60"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"64.04","1":"64.04"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"65.46","1":"65.46"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"67.07","1":"67.07"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"59.96","1":"59.96"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"59.70","1":"59.70"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"61.00","1":"61.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"61.70","1":"61.70"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"61.95","1":"61.95"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"61.69","1":"61.69"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"61.99","1":"61.99"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"61.86","1":"61.86"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"61.80","1":"61.80"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"61.96","1":"61.96"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"62.00","1":"62.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"62.35","1":"62.35"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"65.50","1":"65.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"63.50","1":"63.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"55.94","1":"55.94"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"55.01","1":"55.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"53.90","1":"53.90"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"53.72","1":"53.72"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"53.65","1":"53.65"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"54.01","1":"54.01"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"53.50","1":"53.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"53.40","1":"53.40"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"52.15","1":"52.15"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"52.35","1":"52.35"},{"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":"52.50","1":"52.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"51.63","1":"51.63"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"51.95","1":"51.95"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"51.98","1":"51.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"50.79","1":"50.79"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"50.63","1":"50.63"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"51.50","1":"51.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"52.61","1":"52.61"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"53.50","1":"53.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"53.08","1":"53.08"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"53.51","1":"53.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"53.30","1":"53.30"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"54.98","1":"54.98"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"54.50","1":"54.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"54.01","1":"54.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"53.75","1":"53.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"53.75","1":"53.75"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"54.00","1":"54.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"55.40","1":"55.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"55.00","1":"55.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"54.26","1":"54.26"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"55.17","1":"55.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"54.72","1":"54.72"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"54.50","1":"54.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"54.32","1":"54.32"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"54.99","1":"54.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"54.51","1":"54.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"54.32","1":"54.32"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"54.50","1":"54.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"55.00","1":"55.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"55.00","1":"55.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"55.90","1":"55.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"56.50","1":"56.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"56.00","1":"56.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"57.73","1":"57.73"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"55.00","1":"55.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"55.99","1":"55.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"56.25","1":"56.25"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"56.47","1":"56.47"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"57.00","1":"57.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"59.95","1":"59.95"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"59.50","1":"59.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"59.00","1":"59.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"59.60","1":"59.60"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"59.00","1":"59.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"58.60","1":"58.60"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"58.00","1":"58.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"57.50","1":"57.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"58.70","1":"58.70"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"59.00","1":"59.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"58.50","1":"58.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"58.50","1":"58.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"56.90","1":"56.90"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"57.50","1":"57.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"58.40","1":"58.40"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"56.37","1":"56.37"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"56.11","1":"56.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"56.35","1":"56.35"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"56.25","1":"56.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"55.40","1":"55.40"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"55.50","1":"55.50"},{"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":"56.60","1":"56.60"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"56.00","1":"56.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"57.98","1":"57.98"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"57.00","1":"57.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"57.00","1":"57.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"57.30","1":"57.30"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"58.00","1":"58.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"58.50","1":"58.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"58.00","1":"58.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"57.70","1":"57.70"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"57.25","1":"57.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"55.99","1":"55.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"55.25","1":"55.25"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"56.50","1":"56.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"56.89","1":"56.89"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"56.88","1":"56.88"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"56.50","1":"56.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"56.80","1":"56.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"56.00","1":"56.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"55.55","1":"55.55"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"56.00","1":"56.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"55.65","1":"55.65"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"56.00","1":"56.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"55.00","1":"55.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"56.50","1":"56.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"56.50","1":"56.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"56.80","1":"56.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"57.00","1":"57.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"59.50","1":"59.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"59.00","1":"59.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"59.25","1":"59.25"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"59.00","1":"59.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"59.45","1":"59.45"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"59.42","1":"59.42"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"59.75","1":"59.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"59.50","1":"59.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"59.70","1":"59.70"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"59.70","1":"59.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"60.50","1":"60.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"60.69","1":"60.69"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"60.66","1":"60.66"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"61.50","1":"61.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"61.11","1":"61.11"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"61.00","1":"61.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"60.92","1":"60.92"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"61.75","1":"61.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"61.70","1":"61.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"61.54","1":"61.54"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"61.75","1":"61.75"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"61.80","1":"61.80"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"61.45","1":"61.45"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"61.95","1":"61.95"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"59.99","1":"59.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"59.85","1":"59.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"59.04","1":"59.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"58.75","1":"58.75"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"60.50","1":"60.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"60.11","1":"60.11"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"61.50","1":"61.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"61.98","1":"61.98"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"61.99","1":"61.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"61.45","1":"61.45"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"61.01","1":"61.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"61.50","1":"61.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"62.09","1":"62.09"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"60.89","1":"60.89"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"60.90","1":"60.90"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"64.32","1":"64.32"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"64.13","1":"64.13"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"65.08","1":"65.08"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"63.73","1":"63.73"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"63.00","1":"63.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"62.50","1":"62.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"62.83","1":"62.83"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"62.95","1":"62.95"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"63.00","1":"63.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"61.92","1":"61.92"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"63.37","1":"63.37"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"63.68","1":"63.68"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"63.50","1":"63.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"63.20","1":"63.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"61.70","1":"61.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"61.50","1":"61.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"61.14","1":"61.14"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"61.68","1":"61.68"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"62.00","1":"62.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"62.03","1":"62.03"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"62.20","1":"62.20"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"60.75","1":"60.75"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"61.13","1":"61.13"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"60.70","1":"60.70"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"60.85","1":"60.85"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"60.96","1":"60.96"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"60.40","1":"60.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"57.83","1":"57.83"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"60.10","1":"60.10"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"60.00","1":"60.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"60.90","1":"60.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"59.38","1":"59.38"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"61.00","1":"61.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"60.65","1":"60.65"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"60.21","1":"60.21"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"60.30","1":"60.30"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"61.03","1":"61.03"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"61.00","1":"61.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"61.07","1":"61.07"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"52.90","1":"52.90"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"53.08","1":"53.08"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"52.50","1":"52.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"51.62","1":"51.62"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"52.00","1":"52.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"52.00","1":"52.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"51.50","1":"51.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"51.55","1":"51.55"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"52.34","1":"52.34"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"52.01","1":"52.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"52.00","1":"52.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"52.50","1":"52.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"52.05","1":"52.05"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"52.00","1":"52.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"52.01","1":"52.01"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"51.10","1":"51.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"51.55","1":"51.55"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"52.94","1":"52.94"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"51.51","1":"51.51"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"51.50","1":"51.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"52.98","1":"52.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"51.50","1":"51.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"52.10","1":"52.10"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"52.05","1":"52.05"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"52.48","1":"52.48"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"52.45","1":"52.45"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"53.00","1":"53.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"52.50","1":"52.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"52.50","1":"52.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"52.05","1":"52.05"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.50","1":"52.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.70","1":"53.70"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"53.99","1":"53.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"53.99","1":"53.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"53.20","1":"53.20"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"53.53","1":"53.53"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"54.40","1":"54.40"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"53.80","1":"53.80"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"53.99","1":"53.99"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"53.60","1":"53.60"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"53.60","1":"53.60"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"55.60","1":"55.60"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"55.84","1":"55.84"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"56.59","1":"56.59"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"57.25","1":"57.25"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"55.38","1":"55.38"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"57.49","1":"57.49"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"56.07","1":"56.07"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"56.22","1":"56.22"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"55.25","1":"55.25"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"57.49","1":"57.49"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"57.10","1":"57.10"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"56.44","1":"56.44"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"56.15","1":"56.15"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"55.06","1":"55.06"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"56.87","1":"56.87"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"56.16","1":"56.16"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"56.49","1":"56.49"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"56.25","1":"56.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"56.36","1":"56.36"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.89","1":"56.89"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.90","1":"56.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"56.70","1":"56.70"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"56.97","1":"56.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"56.65","1":"56.65"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"56.10","1":"56.10"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"55.25","1":"55.25"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"55.11","1":"55.11"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"55.50","1":"55.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"55.28","1":"55.28"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"55.30","1":"55.30"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"54.90","1":"54.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"55.00","1":"55.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"55.10","1":"55.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"55.81","1":"55.81"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"56.99","1":"56.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"56.99","1":"56.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"57.70","1":"57.70"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"57.50","1":"57.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"57.50","1":"57.50"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"58.90","1":"58.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"57.18","1":"57.18"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"55.80","1":"55.80"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"56.70","1":"56.70"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"57.24","1":"57.24"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"58.99","1":"58.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"56.60","1":"56.60"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"57.00","1":"57.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"57.69","1":"57.69"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"57.62","1":"57.62"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"57.05","1":"57.05"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"58.00","1":"58.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"57.21","1":"57.21"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"57.76","1":"57.76"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"57.00","1":"57.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"57.42","1":"57.42"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"58.39","1":"58.39"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"58.51","1":"58.51"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"59.64","1":"59.64"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"58.50","1":"58.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"59.50","1":"59.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"59.99","1":"59.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"59.75","1":"59.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"59.00","1":"59.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"58.10","1":"58.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"59.90","1":"59.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"59.50","1":"59.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"60.32","1":"60.32"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"60.30","1":"60.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"58.50","1":"58.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"59.79","1":"59.79"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"59.99","1":"59.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"61.15","1":"61.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"62.70","1":"62.70"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"61.95","1":"61.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"61.99","1":"61.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"60.88","1":"60.88"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"61.90","1":"61.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"61.43","1":"61.43"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"60.99","1":"60.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"60.50","1":"60.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"59.00","1":"59.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"60.00","1":"60.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"61.89","1":"61.89"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"58.50","1":"58.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"59.10","1":"59.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"59.50","1":"59.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"61.00","1":"61.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"59.25","1":"59.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"60.00","1":"60.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"60.00","1":"60.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"60.98","1":"60.98"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"61.00","1":"61.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"60.20","1":"60.20"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"61.89","1":"61.89"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"60.51","1":"60.51"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"61.25","1":"61.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"60.75","1":"60.75"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"59.50","1":"59.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"60.00","1":"60.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"60.60","1":"60.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"60.60","1":"60.60"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"60.50","1":"60.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"60.50","1":"60.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"60.50","1":"60.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"60.50","1":"60.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"61.00","1":"61.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"61.00","1":"61.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"61.25","1":"61.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"61.93","1":"61.93"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"60.00","1":"60.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"60.11","1":"60.11"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"62.90","1":"62.90"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"64.45","1":"64.45"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"63.01","1":"63.01"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"63.01","1":"63.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"63.40","1":"63.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"64.80","1":"64.80"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"63.00","1":"63.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"64.90","1":"64.90"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"64.60","1":"64.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"64.89","1":"64.89"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"64.10","1":"64.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"64.50","1":"64.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"63.50","1":"63.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"63.00","1":"63.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"62.50","1":"62.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"61.98","1":"61.98"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"63.00","1":"63.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"62.90","1":"62.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"63.12","1":"63.12"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"62.00","1":"62.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"63.50","1":"63.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"64.00","1":"64.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"54.56","1":"54.56"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"55.49","1":"55.49"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"54.51","1":"54.51"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"55.05","1":"55.05"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"55.40","1":"55.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"55.20","1":"55.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"56.00","1":"56.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"54.99","1":"54.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"55.00","1":"55.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"55.25","1":"55.25"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"55.00","1":"55.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"53.07","1":"53.07"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"54.00","1":"54.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"54.00","1":"54.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"52.60","1":"52.60"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"53.50","1":"53.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"54.99","1":"54.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"54.50","1":"54.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"54.53","1":"54.53"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"53.76","1":"53.76"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"53.10","1":"53.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"53.90","1":"53.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"53.95","1":"53.95"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"53.95","1":"53.95"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"53.95","1":"53.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"53.95","1":"53.95"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"54.95","1":"54.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"55.69","1":"55.69"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"54.89","1":"54.89"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"53.20","1":"53.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"53.01","1":"53.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"53.01","1":"53.01"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"50.64","1":"50.64"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"51.15","1":"51.15"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"52.10","1":"52.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"52.39","1":"52.39"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"52.15","1":"52.15"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"52.20","1":"52.20"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"53.49","1":"53.49"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"52.50","1":"52.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"53.70","1":"53.70"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"53.60","1":"53.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"53.50","1":"53.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"52.90","1":"52.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"53.01","1":"53.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"53.02","1":"53.02"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"52.50","1":"52.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"55.88","1":"55.88"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"53.97","1":"53.97"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"54.25","1":"54.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"56.40","1":"56.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"53.50","1":"53.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"55.99","1":"55.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"52.66","1":"52.66"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"56.43","1":"56.43"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"53.11","1":"53.11"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"53.16","1":"53.16"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"54.00","1":"54.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"54.21","1":"54.21"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"54.08","1":"54.08"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"56.02","1":"56.02"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"54.05","1":"54.05"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"56.75","1":"56.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"56.40","1":"56.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.89","1":"56.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"54.05","1":"54.05"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"56.89","1":"56.89"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"53.20","1":"53.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"56.54","1":"56.54"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.80","1":"58.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"57.94","1":"57.94"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"55.50","1":"55.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"57.89","1":"57.89"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"57.60","1":"57.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"54.12","1":"54.12"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"54.15","1":"54.15"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"54.99","1":"54.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"54.75","1":"54.75"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"56.45","1":"56.45"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"58.50","1":"58.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"57.99","1":"57.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"55.00","1":"55.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"57.84","1":"57.84"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"57.88","1":"57.88"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"57.90","1":"57.90"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"54.06","1":"54.06"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"52.51","1":"52.51"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"54.00","1":"54.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"54.50","1":"54.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"54.00","1":"54.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"54.94","1":"54.94"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"54.99","1":"54.99"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"54.00","1":"54.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"53.83","1":"53.83"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"52.00","1":"52.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"54.74","1":"54.74"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"52.01","1":"52.01"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"49.00","1":"49.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"50.80","1":"50.80"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"50.47","1":"50.47"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"51.23","1":"51.23"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"55.07","1":"55.07"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"59.20","1":"59.20"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"60.25","1":"60.25"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"38.23","1":"38.23"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"38.40","1":"38.40"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"40.66","1":"40.66"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"39.02","1":"39.02"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"39.02","1":"39.02"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"38.50","1":"38.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"38.50","1":"38.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"39.79","1":"39.79"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"39.05","1":"39.05"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"39.49","1":"39.49"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"39.90","1":"39.90"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"40.95","1":"40.95"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"39.39","1":"39.39"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"39.98","1":"39.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"40.94","1":"40.94"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"38.67","1":"38.67"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"40.70","1":"40.70"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"39.07","1":"39.07"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"39.24","1":"39.24"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"38.02","1":"38.02"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"37.50","1":"37.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"37.05","1":"37.05"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.05","1":"37.05"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"38.20","1":"38.20"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"37.75","1":"37.75"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"37.00","1":"37.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"37.21","1":"37.21"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"36.25","1":"36.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"36.56","1":"36.56"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"37.30","1":"37.30"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"37.30","1":"37.30"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"36.99","1":"36.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"36.99","1":"36.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"36.99","1":"36.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"37.25","1":"37.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"37.04","1":"37.04"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"37.02","1":"37.02"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"37.50","1":"37.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"37.99","1":"37.99"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"38.01","1":"38.01"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"38.35","1":"38.35"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"38.50","1":"38.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"38.21","1":"38.21"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"38.50","1":"38.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"39.74","1":"39.74"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"39.72","1":"39.72"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"39.99","1":"39.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"41.75","1":"41.75"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"42.25","1":"42.25"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"41.50","1":"41.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"42.00","1":"42.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"41.05","1":"41.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"41.11","1":"41.11"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"40.05","1":"40.05"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"41.43","1":"41.43"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"40.19","1":"40.19"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"40.45","1":"40.45"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"40.11","1":"40.11"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"40.01","1":"40.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.10","1":"40.10"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"39.95","1":"39.95"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"40.40","1":"40.40"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"43.43","1":"43.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"44.91","1":"44.91"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"44.18","1":"44.18"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"43.40","1":"43.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"43.10","1":"43.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"43.30","1":"43.30"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"43.76","1":"43.76"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"43.88","1":"43.88"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"41.50","1":"41.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"41.50","1":"41.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"41.28","1":"41.28"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"41.15","1":"41.15"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.00","1":"41.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"41.50","1":"41.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"41.86","1":"41.86"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"41.86","1":"41.86"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"41.50","1":"41.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"41.47","1":"41.47"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"41.99","1":"41.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"42.30","1":"42.30"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"41.98","1":"41.98"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"42.30","1":"42.30"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"42.50","1":"42.50"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"41.61","1":"41.61"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"42.95","1":"42.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"42.48","1":"42.48"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"42.37","1":"42.37"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"42.34","1":"42.34"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"41.55","1":"41.55"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"41.60","1":"41.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"42.01","1":"42.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"42.89","1":"42.89"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"41.50","1":"41.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"41.25","1":"41.25"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"41.25","1":"41.25"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"40.42","1":"40.42"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"40.95","1":"40.95"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"40.98","1":"40.98"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"39.01","1":"39.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"39.01","1":"39.01"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"40.90","1":"40.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"41.00","1":"41.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"39.51","1":"39.51"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"40.50","1":"40.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"40.49","1":"40.49"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"40.49","1":"40.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"40.11","1":"40.11"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"40.49","1":"40.49"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"40.99","1":"40.99"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"40.25","1":"40.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"41.00","1":"41.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"41.23","1":"41.23"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"41.40","1":"41.40"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"40.91","1":"40.91"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"40.90","1":"40.90"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"40.89","1":"40.89"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"40.51","1":"40.51"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"40.10","1":"40.10"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"40.01","1":"40.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"39.82","1":"39.82"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"40.30","1":"40.30"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"40.25","1":"40.25"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"39.90","1":"39.90"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"40.50","1":"40.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"40.90","1":"40.90"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"38.08","1":"38.08"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"37.81","1":"37.81"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"39.00","1":"39.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"39.00","1":"39.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"39.04","1":"39.04"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"39.15","1":"39.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"39.10","1":"39.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"39.10","1":"39.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"39.15","1":"39.15"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"39.25","1":"39.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"39.25","1":"39.25"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"39.25","1":"39.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"39.25","1":"39.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"39.25","1":"39.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"39.95","1":"39.95"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"39.95","1":"39.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.31","1":"39.31"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"39.99","1":"39.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"39.75","1":"39.75"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"39.75","1":"39.75"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.76","1":"39.76"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"39.78","1":"39.78"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"39.76","1":"39.76"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"39.98","1":"39.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"39.80","1":"39.80"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"40.05","1":"40.05"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"40.05","1":"40.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"40.10","1":"40.10"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"40.10","1":"40.10"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"40.20","1":"40.20"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"40.02","1":"40.02"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"40.05","1":"40.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"40.10","1":"40.10"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"40.06","1":"40.06"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"40.19","1":"40.19"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"40.35","1":"40.35"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"40.25","1":"40.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"40.25","1":"40.25"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"40.56","1":"40.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"40.87","1":"40.87"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"40.20","1":"40.20"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.41","1":"40.41"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"40.41","1":"40.41"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"40.50","1":"40.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"40.50","1":"40.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.72","1":"40.72"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"40.15","1":"40.15"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"40.98","1":"40.98"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"40.98","1":"40.98"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"41.33","1":"41.33"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"40.70","1":"40.70"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"41.37","1":"41.37"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"40.85","1":"40.85"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"41.20","1":"41.20"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"41.00","1":"41.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"41.25","1":"41.25"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"41.47","1":"41.47"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"41.25","1":"41.25"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"41.35","1":"41.35"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"41.75","1":"41.75"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.69","1":"41.69"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"41.35","1":"41.35"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"41.40","1":"41.40"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"41.40","1":"41.40"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"41.05","1":"41.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"41.05","1":"41.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"41.35","1":"41.35"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"40.77","1":"40.77"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"42.00","1":"42.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"40.74","1":"40.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"41.00","1":"41.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"41.61","1":"41.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"41.50","1":"41.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"41.70","1":"41.70"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"41.70","1":"41.70"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"41.20","1":"41.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"41.65","1":"41.65"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"41.51","1":"41.51"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"41.51","1":"41.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"41.75","1":"41.75"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"40.85","1":"40.85"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"41.49","1":"41.49"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"41.50","1":"41.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"41.75","1":"41.75"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.97","1":"41.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.95","1":"41.95"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"41.50","1":"41.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"41.50","1":"41.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.60","1":"41.60"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"41.20","1":"41.20"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"41.05","1":"41.05"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"41.24","1":"41.24"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"41.05","1":"41.05"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"40.75","1":"40.75"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"41.90","1":"41.90"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"40.99","1":"40.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"41.85","1":"41.85"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"41.85","1":"41.85"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"40.65","1":"40.65"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"40.21","1":"40.21"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"40.21","1":"40.21"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"40.93","1":"40.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"41.00","1":"41.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"40.89","1":"40.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"40.84","1":"40.84"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"41.50","1":"41.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"41.33","1":"41.33"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"42.46","1":"42.46"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"42.01","1":"42.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"43.90","1":"43.90"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"43.95","1":"43.95"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"45.02","1":"45.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"47.19","1":"47.19"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"46.03","1":"46.03"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"47.74","1":"47.74"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"46.55","1":"46.55"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"47.94","1":"47.94"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"48.00","1":"48.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"47.99","1":"47.99"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"48.20","1":"48.20"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"49.90","1":"49.90"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"49.36","1":"49.36"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"49.54","1":"49.54"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"50.09","1":"50.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"50.53","1":"50.53"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"49.75","1":"49.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"49.56","1":"49.56"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"49.86","1":"49.86"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"49.99","1":"49.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"51.00","1":"51.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"52.42","1":"52.42"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"54.71","1":"54.71"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"55.19","1":"55.19"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"53.56","1":"53.56"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"54.52","1":"54.52"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"54.52","1":"54.52"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"56.00","1":"56.00"}]}