{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"82.00","1":"82.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"82.50","1":"82.50"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"78.50","1":"78.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"80.00","1":"80.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"82.00","1":"82.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"79.80","1":"79.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"84.00","1":"84.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"85.00","1":"85.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"91.35","1":"91.35"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"92.00","1":"92.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"91.00","1":"91.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"97.80","1":"97.80"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"92.95","1":"92.95"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"92.00","1":"92.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"88.00","1":"88.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"86.05","1":"86.05"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"90.95","1":"90.95"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"92.00","1":"92.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"89.00","1":"89.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"85.05","1":"85.05"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"90.00","1":"90.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"86.05","1":"86.05"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"90.95","1":"90.95"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"86.50","1":"86.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"89.85","1":"89.85"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"85.50","1":"85.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"85.00","1":"85.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"88.95","1":"88.95"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"85.00","1":"85.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"85.35","1":"85.35"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"85.00","1":"85.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"88.95","1":"88.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"87.90","1":"87.90"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"93.45","1":"93.45"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"96.95","1":"96.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"104.20","1":"104.20"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"104.50","1":"104.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"100.00","1":"100.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"95.00","1":"95.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"90.50","1":"90.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"94.00","1":"94.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"97.95","1":"97.95"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"101.95","1":"101.95"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"96.90","1":"96.90"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"92.10","1":"92.10"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"97.95","1":"97.95"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"93.10","1":"93.10"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"88.45","1":"88.45"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"95.00","1":"95.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"90.25","1":"90.25"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"97.00","1":"97.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"94.00","1":"94.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"99.00","1":"99.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"95.00","1":"95.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"94.95","1":"94.95"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"98.95","1":"98.95"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"93.10","1":"93.10"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"100.80","1":"100.80"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"91.30","1":"91.30"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"91.95","1":"91.95"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"96.50","1":"96.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"97.00","1":"97.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"0.00","1":"0.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"97.50","1":"97.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"98.45","1":"98.45"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"97.00","1":"97.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"98.00","1":"98.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"100.90","1":"100.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"104.80","1":"104.80"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"103.00","1":"103.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"104.90","1":"104.90"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"104.95","1":"104.95"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"99.75","1":"99.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"102.85","1":"102.85"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"107.95","1":"107.95"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"104.00","1":"104.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"103.50","1":"103.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"106.50","1":"106.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"102.90","1":"102.90"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"102.00","1":"102.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"102.50","1":"102.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"100.50","1":"100.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"101.00","1":"101.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"97.00","1":"97.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"92.15","1":"92.15"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"96.70","1":"96.70"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"98.45","1":"98.45"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"94.00","1":"94.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"97.00","1":"97.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"97.90","1":"97.90"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"94.00","1":"94.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"90.95","1":"90.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"93.00","1":"93.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"90.05","1":"90.05"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"91.95","1":"91.95"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"90.00","1":"90.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"88.60","1":"88.60"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"90.00","1":"90.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"94.00","1":"94.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"92.05","1":"92.05"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"82.05","1":"82.05"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"82.10","1":"82.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"78.50","1":"78.50"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"79.95","1":"79.95"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"79.90","1":"79.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"79.00","1":"79.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"80.00","1":"80.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"81.90","1":"81.90"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"78.05","1":"78.05"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"80.50","1":"80.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"78.80","1":"78.80"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"77.25","1":"77.25"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"80.00","1":"80.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"76.50","1":"76.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"80.30","1":"80.30"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"80.00","1":"80.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"84.00","1":"84.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"88.80","1":"88.80"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"93.20","1":"93.20"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"97.85","1":"97.85"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"102.00","1":"102.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"107.10","1":"107.10"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"107.10","1":"107.10"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"101.75","1":"101.75"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"106.80","1":"106.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"112.00","1":"112.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"113.00","1":"113.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"115.00","1":"115.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"114.80","1":"114.80"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"113.85","1":"113.85"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"108.30","1":"108.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"104.00","1":"104.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"107.75","1":"107.75"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"104.00","1":"104.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"105.00","1":"105.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"106.00","1":"106.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"107.90","1":"107.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"105.00","1":"105.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"105.00","1":"105.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"105.00","1":"105.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"104.00","1":"104.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"107.90","1":"107.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"108.00","1":"108.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"107.00","1":"107.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"108.90","1":"108.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"107.00","1":"107.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"107.90","1":"107.90"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"107.90","1":"107.90"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"108.00","1":"108.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"102.60","1":"102.60"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"100.00","1":"100.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"100.00","1":"100.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"100.00","1":"100.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"101.00","1":"101.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"105.50","1":"105.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"102.50","1":"102.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"98.50","1":"98.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"100.00","1":"100.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"103.80","1":"103.80"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"100.00","1":"100.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"103.00","1":"103.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"98.00","1":"98.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"98.25","1":"98.25"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"98.00","1":"98.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"93.25","1":"93.25"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"92.25","1":"92.25"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"94.00","1":"94.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"98.00","1":"98.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"97.10","1":"97.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"95.10","1":"95.10"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"99.80","1":"99.80"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"104.75","1":"104.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"106.00","1":"106.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"105.00","1":"105.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"110.00","1":"110.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"109.35","1":"109.35"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"107.65","1":"107.65"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"108.00","1":"108.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"113.00","1":"113.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"111.50","1":"111.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"109.95","1":"109.95"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"111.90","1":"111.90"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"111.00","1":"111.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"111.95","1":"111.95"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"110.90","1":"110.90"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"109.00","1":"109.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"110.90","1":"110.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"114.50","1":"114.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"112.50","1":"112.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"110.00","1":"110.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"112.00","1":"112.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"115.40","1":"115.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"109.95","1":"109.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"111.00","1":"111.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"114.00","1":"114.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"109.00","1":"109.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"103.55","1":"103.55"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"107.30","1":"107.30"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"111.50","1":"111.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"112.00","1":"112.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"112.00","1":"112.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"111.95","1":"111.95"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"114.00","1":"114.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"120.80","1":"120.80"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"126.50","1":"126.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"132.80","1":"132.80"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"130.20","1":"130.20"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"135.90","1":"135.90"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"129.55","1":"129.55"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"126.00","1":"126.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"125.00","1":"125.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"128.75","1":"128.75"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"131.00","1":"131.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"131.00","1":"131.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"127.50","1":"127.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"131.00","1":"131.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"136.50","1":"136.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"140.00","1":"140.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"141.00","1":"141.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"147.00","1":"147.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"149.00","1":"149.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"147.00","1":"147.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"145.00","1":"145.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"145.00","1":"145.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"140.00","1":"140.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"138.95","1":"138.95"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"135.00","1":"135.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"136.50","1":"136.50"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"136.30","1":"136.30"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"136.50","1":"136.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"136.50","1":"136.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"136.45","1":"136.45"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"131.00","1":"131.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"132.90","1":"132.90"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"134.30","1":"134.30"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"134.80","1":"134.80"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"137.00","1":"137.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"104.00","1":"104.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"103.50","1":"103.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"101.00","1":"101.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"106.05","1":"106.05"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"111.30","1":"111.30"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"112.00","1":"112.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"117.50","1":"117.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"120.30","1":"120.30"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"121.30","1":"121.30"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"121.00","1":"121.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"121.95","1":"121.95"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"124.00","1":"124.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"117.80","1":"117.80"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"120.00","1":"120.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"125.00","1":"125.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"118.30","1":"118.30"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"114.00","1":"114.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"116.50","1":"116.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"116.70","1":"116.70"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"122.00","1":"122.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"127.00","1":"127.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"118.75","1":"118.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"123.90","1":"123.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"130.00","1":"130.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"130.00","1":"130.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"136.50","1":"136.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"135.00","1":"135.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"137.00","1":"137.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"134.80","1":"134.80"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"133.00","1":"133.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"139.00","1":"139.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"142.50","1":"142.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"149.50","1":"149.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"148.50","1":"148.50"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"148.00","1":"148.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"146.90","1":"146.90"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"142.70","1":"142.70"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"149.75","1":"149.75"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"147.90","1":"147.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"151.00","1":"151.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"156.00","1":"156.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"152.00","1":"152.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"152.25","1":"152.25"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"148.00","1":"148.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"151.00","1":"151.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"150.00","1":"150.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"156.00","1":"156.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"153.90","1":"153.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"154.00","1":"154.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"151.95","1":"151.95"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"151.30","1":"151.30"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"145.00","1":"145.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"144.80","1":"144.80"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"140.00","1":"140.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"139.95","1":"139.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"130.40","1":"130.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"127.95","1":"127.95"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"121.60","1":"121.60"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"115.55","1":"115.55"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"115.60","1":"115.60"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"121.35","1":"121.35"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"127.40","1":"127.40"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"131.00","1":"131.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"123.50","1":"123.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"117.35","1":"117.35"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"111.50","1":"111.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"109.00","1":"109.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"103.55","1":"103.55"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"106.00","1":"106.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"104.50","1":"104.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"108.00","1":"108.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"108.00","1":"108.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"105.70","1":"105.70"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"110.50","1":"110.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"112.00","1":"112.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"110.00","1":"110.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"110.00","1":"110.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"111.00","1":"111.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"112.50","1":"112.50"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"114.00","1":"114.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"115.70","1":"115.70"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"117.00","1":"117.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"119.90","1":"119.90"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"122.00","1":"122.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"121.90","1":"121.90"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"121.80","1":"121.80"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"121.95","1":"121.95"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"121.80","1":"121.80"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"120.00","1":"120.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"121.95","1":"121.95"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"118.00","1":"118.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"121.00","1":"121.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"122.00","1":"122.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"123.00","1":"123.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"125.00","1":"125.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"126.00","1":"126.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"132.00","1":"132.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"129.75","1":"129.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"130.00","1":"130.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"129.95","1":"129.95"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"129.75","1":"129.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"128.95","1":"128.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"128.95","1":"128.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"128.90","1":"128.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"128.95","1":"128.95"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"128.00","1":"128.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"129.50","1":"129.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"124.00","1":"124.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"119.00","1":"119.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"118.00","1":"118.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"118.50","1":"118.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"118.00","1":"118.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"118.00","1":"118.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"119.90","1":"119.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"121.00","1":"121.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"119.00","1":"119.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"120.00","1":"120.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"122.00","1":"122.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"120.90","1":"120.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"121.00","1":"121.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"120.90","1":"120.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"123.00","1":"123.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"127.00","1":"127.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"130.00","1":"130.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"129.00","1":"129.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"128.00","1":"128.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"125.00","1":"125.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"126.00","1":"126.00"},{"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":"130.00","1":"130.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"134.00","1":"134.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"135.00","1":"135.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"135.00","1":"135.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"128.25","1":"128.25"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"122.10","1":"122.10"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"128.20","1":"128.20"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"122.10","1":"122.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"122.00","1":"122.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"128.10","1":"128.10"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"133.00","1":"133.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"130.00","1":"130.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"125.00","1":"125.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"125.50","1":"125.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"125.50","1":"125.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"125.50","1":"125.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"129.00","1":"129.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"133.00","1":"133.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"132.00","1":"132.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"138.60","1":"138.60"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"142.30","1":"142.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"141.00","1":"141.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"141.50","1":"141.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"141.00","1":"141.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"145.00","1":"145.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"138.15","1":"138.15"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"145.05","1":"145.05"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"150.00","1":"150.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"152.00","1":"152.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"158.00","1":"158.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"155.00","1":"155.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"155.00","1":"155.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"159.00","1":"159.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"154.05","1":"154.05"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"158.00","1":"158.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"161.05","1":"161.05"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"124.10","1":"124.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"122.50","1":"122.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"120.00","1":"120.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"122.00","1":"122.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"122.00","1":"122.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"122.10","1":"122.10"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"122.55","1":"122.55"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"123.05","1":"123.05"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"123.00","1":"123.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"126.00","1":"126.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"131.25","1":"131.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"137.00","1":"137.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"143.85","1":"143.85"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"151.00","1":"151.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"158.55","1":"158.55"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"166.45","1":"166.45"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"174.75","1":"174.75"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"183.45","1":"183.45"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"174.50","1":"174.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"174.60","1":"174.60"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"170.25","1":"170.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"170.00","1":"170.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"178.00","1":"178.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"180.00","1":"180.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"178.00","1":"178.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"175.10","1":"175.10"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"183.00","1":"183.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"192.15","1":"192.15"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"199.00","1":"199.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"189.05","1":"189.05"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"174.80","1":"174.80"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"180.00","1":"180.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"184.00","1":"184.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"178.25","1":"178.25"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"182.00","1":"182.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"187.00","1":"187.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"177.25","1":"177.25"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"177.00","1":"177.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"168.15","1":"168.15"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"176.00","1":"176.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"184.50","1":"184.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"166.20","1":"166.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"172.00","1":"172.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"172.90","1":"172.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"166.20","1":"166.20"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"171.50","1":"171.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"162.95","1":"162.95"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"165.00","1":"165.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"170.00","1":"170.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"167.00","1":"167.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"160.10","1":"160.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"157.00","1":"157.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"151.00","1":"151.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"154.85","1":"154.85"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"161.00","1":"161.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"155.00","1":"155.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"155.00","1":"155.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"148.00","1":"148.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"155.00","1":"155.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"160.00","1":"160.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"153.00","1":"153.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"159.00","1":"159.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"155.00","1":"155.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"150.00","1":"150.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"157.45","1":"157.45"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"163.00","1":"163.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"165.00","1":"165.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"169.90","1":"169.90"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"161.90","1":"161.90"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"160.00","1":"160.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"160.00","1":"160.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"153.05","1":"153.05"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"160.00","1":"160.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"157.00","1":"157.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"154.00","1":"154.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"155.00","1":"155.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"151.05","1":"151.05"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"155.00","1":"155.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"156.00","1":"156.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"159.00","1":"159.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"163.90","1":"163.90"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"156.25","1":"156.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"160.00","1":"160.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"164.60","1":"164.60"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"165.10","1":"165.10"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"160.00","1":"160.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"168.00","1":"168.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"168.00","1":"168.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"176.00","1":"176.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"184.00","1":"184.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"184.80","1":"184.80"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"175.60","1":"175.60"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"167.60","1":"167.60"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"173.50","1":"173.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"182.15","1":"182.15"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"180.50","1":"180.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"184.00","1":"184.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"182.50","1":"182.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"177.00","1":"177.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"179.49","1":"179.49"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"180.00","1":"180.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"180.00","1":"180.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"177.00","1":"177.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"183.99","1":"183.99"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"182.00","1":"182.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"185.00","1":"185.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"179.00","1":"179.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"179.00","1":"179.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"183.00","1":"183.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"175.00","1":"175.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"166.26","1":"166.26"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"157.95","1":"157.95"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"156.00","1":"156.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"150.00","1":"150.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"150.00","1":"150.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"150.00","1":"150.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"149.00","1":"149.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"162.75","1":"162.75"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"163.80","1":"163.80"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"163.80","1":"163.80"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"157.00","1":"157.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"164.00","1":"164.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"162.50","1":"162.50"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"169.50","1":"169.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"173.50","1":"173.50"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"164.83","1":"164.83"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"156.59","1":"156.59"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"162.00","1":"162.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"153.90","1":"153.90"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"157.00","1":"157.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"149.15","1":"149.15"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"147.00","1":"147.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"148.90","1":"148.90"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"141.46","1":"141.46"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"143.00","1":"143.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"147.00","1":"147.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"148.00","1":"148.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"140.70","1":"140.70"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"145.00","1":"145.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"152.25","1":"152.25"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"150.00","1":"150.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"151.00","1":"151.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"145.50","1":"145.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"146.00","1":"146.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"138.70","1":"138.70"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"131.77","1":"131.77"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"138.00","1":"138.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"138.00","1":"138.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"144.70","1":"144.70"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"149.00","1":"149.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"153.50","1":"153.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"153.00","1":"153.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"150.00","1":"150.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"148.00","1":"148.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"151.99","1":"151.99"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"152.25","1":"152.25"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"106.30","1":"106.30"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"82.28","1":"82.28"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"74.27","1":"74.27"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"67.04","1":"67.04"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"63.73","1":"63.73"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"61.25","1":"61.25"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"60.19","1":"60.19"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"60.10","1":"60.10"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"60.26","1":"60.26"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"62.03","1":"62.03"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"64.88","1":"64.88"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"68.12","1":"68.12"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"71.52","1":"71.52"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"75.09","1":"75.09"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"75.01","1":"75.01"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"78.00","1":"78.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"75.26","1":"75.26"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"77.00","1":"77.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"75.70","1":"75.70"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"72.00","1":"72.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"75.57","1":"75.57"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"73.00","1":"73.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"70.10","1":"70.10"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"69.80","1":"69.80"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"66.50","1":"66.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"64.89","1":"64.89"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"61.66","1":"61.66"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"58.60","1":"58.60"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"55.68","1":"55.68"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"52.90","1":"52.90"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"50.27","1":"50.27"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"47.83","1":"47.83"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"50.00","1":"50.00"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"47.91","1":"47.91"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"47.01","1":"47.01"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"49.36","1":"49.36"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"51.82","1":"51.82"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"54.41","1":"54.41"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"56.39","1":"56.39"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"57.00","1":"57.00"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"56.00","1":"56.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"53.20","1":"53.20"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"54.00","1":"54.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"54.50","1":"54.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"57.00","1":"57.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"58.05","1":"58.05"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"58.00","1":"58.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"55.10","1":"55.10"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"57.85","1":"57.85"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"59.95","1":"59.95"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"62.80","1":"62.80"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"64.00","1":"64.00"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"65.00","1":"65.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"62.00","1":"62.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"62.00","1":"62.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"60.11","1":"60.11"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"61.99","1":"61.99"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"64.84","1":"64.84"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"64.80","1":"64.80"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"64.11","1":"64.11"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"66.00","1":"66.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"65.49","1":"65.49"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"65.39","1":"65.39"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"65.50","1":"65.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"65.10","1":"65.10"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"64.99","1":"64.99"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"65.01","1":"65.01"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"64.10","1":"64.10"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"63.01","1":"63.01"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"64.99","1":"64.99"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"63.83","1":"63.83"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"60.64","1":"60.64"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"57.61","1":"57.61"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"54.74","1":"54.74"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"52.01","1":"52.01"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"51.30","1":"51.30"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"49.00","1":"49.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"50.00","1":"50.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"50.90","1":"50.90"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"49.90","1":"49.90"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"51.00","1":"51.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"50.00","1":"50.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"47.62","1":"47.62"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"50.00","1":"50.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"52.50","1":"52.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"55.00","1":"55.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"53.00","1":"53.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"52.00","1":"52.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"53.83","1":"53.83"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"55.99","1":"55.99"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"55.98","1":"55.98"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"56.00","1":"56.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"56.00","1":"56.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"55.17","1":"55.17"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"55.00","1":"55.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"55.00","1":"55.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"57.70","1":"57.70"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"56.20","1":"56.20"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"56.60","1":"56.60"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"56.77","1":"56.77"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"56.05","1":"56.05"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"58.85","1":"58.85"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"61.79","1":"61.79"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"62.02","1":"62.02"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"60.00","1":"60.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"57.05","1":"57.05"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"57.13","1":"57.13"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"57.33","1":"57.33"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"59.45","1":"59.45"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"58.00","1":"58.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"60.90","1":"60.90"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"60.90","1":"60.90"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"63.00","1":"63.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"60.08","1":"60.08"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"62.00","1":"62.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"58.90","1":"58.90"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"56.00","1":"56.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"56.00","1":"56.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"54.00","1":"54.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"55.00","1":"55.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"54.00","1":"54.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"52.10","1":"52.10"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"53.99","1":"53.99"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"53.88","1":"53.88"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"51.27","1":"51.27"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"53.70","1":"53.70"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"55.74","1":"55.74"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"54.98","1":"54.98"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"56.00","1":"56.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"53.20","1":"53.20"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"53.02","1":"53.02"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"52.02","1":"52.02"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"53.00","1":"53.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"53.00","1":"53.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"50.81","1":"50.81"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"53.00","1":"53.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"51.01","1":"51.01"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"51.67","1":"51.67"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"51.34","1":"51.34"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"51.00","1":"51.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"51.90","1":"51.90"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"51.95","1":"51.95"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"52.00","1":"52.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"53.00","1":"53.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"53.50","1":"53.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"53.99","1":"53.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"54.00","1":"54.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"54.01","1":"54.01"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"54.90","1":"54.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"52.16","1":"52.16"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"49.56","1":"49.56"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"48.41","1":"48.41"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"49.75","1":"49.75"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"51.79","1":"51.79"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"52.50","1":"52.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"51.32","1":"51.32"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"48.86","1":"48.86"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"46.84","1":"46.84"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"45.99","1":"45.99"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"45.50","1":"45.50"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"44.24","1":"44.24"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"44.00","1":"44.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"42.09","1":"42.09"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"40.72","1":"40.72"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"39.19","1":"39.19"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"40.19","1":"40.19"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"39.09","1":"39.09"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"38.50","1":"38.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"39.88","1":"39.88"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"41.49","1":"41.49"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"43.20","1":"43.20"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"41.05","1":"41.05"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"39.07","1":"39.07"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"38.52","1":"38.52"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"40.40","1":"40.40"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"40.00","1":"40.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"41.75","1":"41.75"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"43.40","1":"43.40"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"42.98","1":"42.98"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"41.25","1":"41.25"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"42.90","1":"42.90"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"41.08","1":"41.08"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"43.13","1":"43.13"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"44.90","1":"44.90"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"42.68","1":"42.68"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"44.50","1":"44.50"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"45.08","1":"45.08"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"46.99","1":"46.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"44.76","1":"44.76"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"42.54","1":"42.54"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"44.38","1":"44.38"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"44.05","1":"44.05"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"42.60","1":"42.60"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"44.72","1":"44.72"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"46.85","1":"46.85"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"48.91","1":"48.91"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"46.60","1":"46.60"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"48.10","1":"48.10"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"45.70","1":"45.70"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"45.56","1":"45.56"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"45.50","1":"45.50"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"47.74","1":"47.74"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"46.40","1":"46.40"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"46.44","1":"46.44"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"48.76","1":"48.76"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"51.18","1":"51.18"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"51.80","1":"51.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"53.48","1":"53.48"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"50.85","1":"50.85"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"48.31","1":"48.31"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"45.95","1":"45.95"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"48.20","1":"48.20"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"49.95","1":"49.95"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"47.46","1":"47.46"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"48.00","1":"48.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"48.00","1":"48.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"48.00","1":"48.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"46.00","1":"46.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"43.85","1":"43.85"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"46.04","1":"46.04"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"46.49","1":"46.49"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"44.57","1":"44.57"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"45.64","1":"45.64"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"43.76","1":"43.76"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"43.50","1":"43.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"43.50","1":"43.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"41.50","1":"41.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"43.55","1":"43.55"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"41.51","1":"41.51"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"43.21","1":"43.21"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"42.00","1":"42.00"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"44.00","1":"44.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"43.95","1":"43.95"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"45.90","1":"45.90"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"47.50","1":"47.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"46.00","1":"46.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"48.00","1":"48.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"50.00","1":"50.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"48.01","1":"48.01"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"45.76","1":"45.76"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"44.76","1":"44.76"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"42.56","1":"42.56"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"40.60","1":"40.60"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"38.57","1":"38.57"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"36.65","1":"36.65"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"33.33","1":"33.33"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"34.60","1":"34.60"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"33.50","1":"33.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"35.17","1":"35.17"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"36.90","1":"36.90"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"38.74","1":"38.74"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"40.67","1":"40.67"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"42.00","1":"42.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"43.98","1":"43.98"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"46.05","1":"46.05"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"43.75","1":"43.75"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"45.44","1":"45.44"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"46.00","1":"46.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"46.35","1":"46.35"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"46.00","1":"46.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"44.13","1":"44.13"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"44.76","1":"44.76"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"45.38","1":"45.38"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"47.10","1":"47.10"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"49.45","1":"49.45"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"47.19","1":"47.19"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"49.48","1":"49.48"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"51.89","1":"51.89"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"53.90","1":"53.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"51.21","1":"51.21"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"51.00","1":"51.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"51.30","1":"51.30"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"48.89","1":"48.89"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"46.76","1":"46.76"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"48.57","1":"48.57"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"49.91","1":"49.91"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"52.10","1":"52.10"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"53.73","1":"53.73"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"56.14","1":"56.14"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"58.49","1":"58.49"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"61.13","1":"61.13"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"64.18","1":"64.18"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"67.38","1":"67.38"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"70.74","1":"70.74"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"71.96","1":"71.96"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"73.47","1":"73.47"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"72.64","1":"72.64"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"74.72","1":"74.72"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"73.91","1":"73.91"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"73.53","1":"73.53"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"71.50","1":"71.50"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"72.04","1":"72.04"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"70.81","1":"70.81"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"69.72","1":"69.72"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"70.52","1":"70.52"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"69.00","1":"69.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"71.00","1":"71.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"72.92","1":"72.92"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"74.50","1":"74.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"73.43","1":"73.43"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"73.43","1":"73.43"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"75.93","1":"75.93"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"73.51","1":"73.51"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"73.51","1":"73.51"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"74.00","1":"74.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"75.10","1":"75.10"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"74.72","1":"74.72"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"74.11","1":"74.11"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"71.27","1":"71.27"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"68.07","1":"68.07"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"70.49","1":"70.49"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"72.00","1":"72.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"73.21","1":"73.21"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"70.08","1":"70.08"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"67.57","1":"67.57"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"67.01","1":"67.01"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"69.59","1":"69.59"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"66.50","1":"66.50"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"64.02","1":"64.02"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"63.01","1":"63.01"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"60.12","1":"60.12"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"62.49","1":"62.49"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"59.37","1":"59.37"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"56.41","1":"56.41"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"56.41","1":"56.41"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"56.41","1":"56.41"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"56.41","1":"56.41"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"59.03","1":"59.03"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"59.03","1":"59.03"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"59.03","1":"59.03"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"61.22","1":"61.22"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"64.21","1":"64.21"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"64.21","1":"64.21"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"64.21","1":"64.21"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"64.21","1":"64.21"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"67.00","1":"67.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"67.00","1":"67.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"67.00","1":"67.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"63.65","1":"63.65"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"63.65","1":"63.65"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"66.81","1":"66.81"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"66.81","1":"66.81"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"66.81","1":"66.81"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"68.24","1":"68.24"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"68.24","1":"68.24"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"67.19","1":"67.19"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"69.32","1":"69.32"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"69.60","1":"69.60"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"69.60","1":"69.60"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"67.41","1":"67.41"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"67.41","1":"67.41"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"67.41","1":"67.41"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"67.41","1":"67.41"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"67.41","1":"67.41"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"67.41","1":"67.41"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"64.04","1":"64.04"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"64.04","1":"64.04"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"64.04","1":"64.04"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"64.00","1":"64.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"64.00","1":"64.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"67.20","1":"67.20"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"67.46","1":"67.46"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"67.46","1":"67.46"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"66.00","1":"66.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"62.70","1":"62.70"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"60.00","1":"60.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"63.00","1":"63.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"63.00","1":"63.00"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"63.00","1":"63.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"65.96","1":"65.96"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"65.96","1":"65.96"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"65.96","1":"65.96"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"65.96","1":"65.96"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"65.96","1":"65.96"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"63.28","1":"63.28"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"60.12","1":"60.12"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"57.65","1":"57.65"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"54.77","1":"54.77"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"52.13","1":"52.13"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"52.13","1":"52.13"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"52.13","1":"52.13"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"52.13","1":"52.13"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"52.13","1":"52.13"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"52.13","1":"52.13"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"52.13","1":"52.13"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"54.73","1":"54.73"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"57.46","1":"57.46"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"60.29","1":"60.29"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"63.30","1":"63.30"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"59.30","1":"59.30"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"59.30","1":"59.30"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"59.30","1":"59.30"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"56.95","1":"56.95"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"56.95","1":"56.95"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"54.11","1":"54.11"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"54.11","1":"54.11"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"51.41","1":"51.41"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"51.41","1":"51.41"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"51.49","1":"51.49"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"51.49","1":"51.49"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"54.06","1":"54.06"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"56.76","1":"56.76"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"54.73","1":"54.73"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"54.60","1":"54.60"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"54.60","1":"54.60"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"54.60","1":"54.60"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"54.60","1":"54.60"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"54.60","1":"54.60"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"52.09","1":"52.09"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"49.51","1":"49.51"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"49.51","1":"49.51"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"49.51","1":"49.51"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"49.51","1":"49.51"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"49.51","1":"49.51"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"47.05","1":"47.05"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"49.34","1":"49.34"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"51.31","1":"51.31"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"53.87","1":"53.87"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"53.87","1":"53.87"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"51.54","1":"51.54"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"51.54","1":"51.54"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"49.10","1":"49.10"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"49.10","1":"49.10"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"49.10","1":"49.10"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"49.10","1":"49.10"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"47.00","1":"47.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"47.00","1":"47.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"47.00","1":"47.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"47.00","1":"47.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"48.62","1":"48.62"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"51.00","1":"51.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"51.00","1":"51.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"51.90","1":"51.90"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"51.90","1":"51.90"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"51.90","1":"51.90"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"51.90","1":"51.90"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"51.90","1":"51.90"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"54.49","1":"54.49"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"57.16","1":"57.16"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"60.01","1":"60.01"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"62.65","1":"62.65"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"62.65","1":"62.65"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"61.00","1":"61.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"62.00","1":"62.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"62.00","1":"62.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"58.94","1":"58.94"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"58.94","1":"58.94"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"61.88","1":"61.88"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"61.88","1":"61.88"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"61.88","1":"61.88"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"64.71","1":"64.71"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"65.52","1":"65.52"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"65.52","1":"65.52"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"65.52","1":"65.52"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"67.28","1":"67.28"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"70.49","1":"70.49"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"73.21","1":"73.21"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"74.50","1":"74.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"74.28","1":"74.28"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"74.28","1":"74.28"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"73.10","1":"73.10"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"73.05","1":"73.05"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"72.70","1":"72.70"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"73.02","1":"73.02"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"72.63","1":"72.63"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"72.14","1":"72.14"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"73.16","1":"73.16"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"72.11","1":"72.11"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"69.98","1":"69.98"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"70.44","1":"70.44"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"72.00","1":"72.00"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"71.11","1":"71.11"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"71.47","1":"71.47"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"70.89","1":"70.89"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"70.94","1":"70.94"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"71.50","1":"71.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"71.30","1":"71.30"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"74.86","1":"74.86"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"78.60","1":"78.60"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"82.53","1":"82.53"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"84.45","1":"84.45"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"88.67","1":"88.67"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"93.10","1":"93.10"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"94.33","1":"94.33"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"96.40","1":"96.40"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"92.17","1":"92.17"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"94.50","1":"94.50"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"94.50","1":"94.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"92.17","1":"92.17"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"92.96","1":"92.96"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"90.80","1":"90.80"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"90.80","1":"90.80"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"88.42","1":"88.42"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"88.42","1":"88.42"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"84.58","1":"84.58"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"84.58","1":"84.58"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"82.17","1":"82.17"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"80.50","1":"80.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"78.88","1":"78.88"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"79.70","1":"79.70"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"83.68","1":"83.68"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"86.18","1":"86.18"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"86.18","1":"86.18"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"82.07","1":"82.07"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"82.07","1":"82.07"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"82.54","1":"82.54"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"82.54","1":"82.54"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"83.32","1":"83.32"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"83.32","1":"83.32"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"83.32","1":"83.32"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"83.32","1":"83.32"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"82.00","1":"82.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"84.00","1":"84.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"82.91","1":"82.91"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"84.00","1":"84.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"84.00","1":"84.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"84.00","1":"84.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"86.00","1":"86.00"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"86.00","1":"86.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"86.50","1":"86.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"87.50","1":"87.50"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"90.00","1":"90.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"91.00","1":"91.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"93.00","1":"93.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"93.00","1":"93.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"91.00","1":"91.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"90.00","1":"90.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"89.00","1":"89.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"88.95","1":"88.95"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"91.00","1":"91.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"92.00","1":"92.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"88.11","1":"88.11"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"92.51","1":"92.51"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"97.04","1":"97.04"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"101.89","1":"101.89"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"106.98","1":"106.98"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"112.32","1":"112.32"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"117.93","1":"117.93"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"112.69","1":"112.69"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"108.68","1":"108.68"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"103.25","1":"103.25"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"102.69","1":"102.69"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"107.82","1":"107.82"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"112.47","1":"112.47"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"116.65","1":"116.65"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"114.50","1":"114.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"110.55","1":"110.55"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"110.00","1":"110.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"107.01","1":"107.01"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"93.37","1":"93.37"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"88.84","1":"88.84"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"84.40","1":"84.40"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"87.09","1":"87.09"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"88.61","1":"88.61"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"85.05","1":"85.05"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"86.25","1":"86.25"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"81.94","1":"81.94"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"77.85","1":"77.85"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"73.96","1":"73.96"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"70.27","1":"70.27"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"68.50","1":"68.50"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"69.00","1":"69.00"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"66.71","1":"66.71"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"68.25","1":"68.25"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"71.65","1":"71.65"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"75.23","1":"75.23"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"78.45","1":"78.45"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"75.70","1":"75.70"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"76.00","1":"76.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"75.50","1":"75.50"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"75.45","1":"75.45"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"76.50","1":"76.50"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"76.60","1":"76.60"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"76.85","1":"76.85"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"77.90","1":"77.90"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"76.00","1":"76.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"75.05","1":"75.05"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"74.50","1":"74.50"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"73.25","1":"73.25"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"76.25","1":"76.25"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"72.95","1":"72.95"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"72.96","1":"72.96"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"71.30","1":"71.30"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"70.90","1":"70.90"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"71.94","1":"71.94"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"68.49","1":"68.49"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"70.74","1":"70.74"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"69.85","1":"69.85"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"71.85","1":"71.85"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"71.48","1":"71.48"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"69.06","1":"69.06"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"67.50","1":"67.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"67.50","1":"67.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"67.00","1":"67.00"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"64.85","1":"64.85"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"61.64","1":"61.64"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"64.19","1":"64.19"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"57.95","1":"57.95"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"55.35","1":"55.35"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"58.11","1":"58.11"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"61.01","1":"61.01"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"64.05","1":"64.05"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"67.25","1":"67.25"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"70.61","1":"70.61"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"72.48","1":"72.48"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"71.90","1":"71.90"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"71.63","1":"71.63"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"73.99","1":"73.99"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"74.00","1":"74.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"73.98","1":"73.98"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"73.00","1":"73.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"73.40","1":"73.40"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"74.35","1":"74.35"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"72.00","1":"72.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"73.79","1":"73.79"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"72.50","1":"72.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"72.00","1":"72.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"72.98","1":"72.98"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"72.80","1":"72.80"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"71.25","1":"71.25"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"72.00","1":"72.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"68.50","1":"68.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"67.25","1":"67.25"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"63.89","1":"63.89"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"64.00","1":"64.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"62.10","1":"62.10"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"65.00","1":"65.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"65.00","1":"65.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"67.50","1":"67.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"68.00","1":"68.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"65.31","1":"65.31"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"64.00","1":"64.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"66.99","1":"66.99"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"64.00","1":"64.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"65.50","1":"65.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"66.99","1":"66.99"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"66.00","1":"66.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"64.00","1":"64.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"64.00","1":"64.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"62.75","1":"62.75"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"64.00","1":"64.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"63.55","1":"63.55"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"63.55","1":"63.55"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"63.55","1":"63.55"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"66.72","1":"66.72"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"68.94","1":"68.94"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"72.37","1":"72.37"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"75.50","1":"75.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"74.03","1":"74.03"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"74.00","1":"74.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"75.48","1":"75.48"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"72.01","1":"72.01"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"72.00","1":"72.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"74.40","1":"74.40"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"71.25","1":"71.25"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"73.98","1":"73.98"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"70.50","1":"70.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"70.50","1":"70.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"70.50","1":"70.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"74.02","1":"74.02"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"72.00","1":"72.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"72.00","1":"72.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"73.80","1":"73.80"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"72.00","1":"72.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"70.94","1":"70.94"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"72.83","1":"72.83"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"71.01","1":"71.01"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"70.00","1":"70.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"69.00","1":"69.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"69.00","1":"69.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"69.00","1":"69.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"69.07","1":"69.07"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"70.00","1":"70.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"69.50","1":"69.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"69.25","1":"69.25"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"69.13","1":"69.13"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"70.99","1":"70.99"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"69.50","1":"69.50"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"69.57","1":"69.57"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"68.65","1":"68.65"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"70.49","1":"70.49"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"69.00","1":"69.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"66.50","1":"66.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"66.90","1":"66.90"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"66.99","1":"66.99"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"70.33","1":"70.33"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"72.40","1":"72.40"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"73.00","1":"73.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"70.50","1":"70.50"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"70.50","1":"70.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"71.70","1":"71.70"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"70.25","1":"70.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"72.10","1":"72.10"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"71.00","1":"71.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"72.00","1":"72.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"72.95","1":"72.95"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"73.00","1":"73.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"71.08","1":"71.08"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"72.99","1":"72.99"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"71.00","1":"71.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"69.01","1":"69.01"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"68.50","1":"68.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"66.85","1":"66.85"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"70.19","1":"70.19"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"71.10","1":"71.10"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"71.20","1":"71.20"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"69.65","1":"69.65"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"71.90","1":"71.90"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"70.00","1":"70.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"70.00","1":"70.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"70.00","1":"70.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"72.97","1":"72.97"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"73.90","1":"73.90"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"71.00","1":"71.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"65.06","1":"65.06"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"61.81","1":"61.81"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"61.10","1":"61.10"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"64.15","1":"64.15"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"66.90","1":"66.90"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"70.00","1":"70.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"72.30","1":"72.30"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"72.15","1":"72.15"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"68.55","1":"68.55"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"68.00","1":"68.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"71.40","1":"71.40"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"69.51","1":"69.51"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"70.99","1":"70.99"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"71.20","1":"71.20"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"71.20","1":"71.20"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"71.80","1":"71.80"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"69.00","1":"69.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"71.49","1":"71.49"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"71.99","1":"71.99"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"68.51","1":"68.51"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"70.00","1":"70.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"70.45","1":"70.45"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"69.00","1":"69.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"70.45","1":"70.45"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"66.93","1":"66.93"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"65.01","1":"65.01"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"61.75","1":"61.75"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"62.00","1":"62.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"63.00","1":"63.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"64.00","1":"64.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"63.00","1":"63.00"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"63.50","1":"63.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"60.40","1":"60.40"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"62.90","1":"62.90"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"60.01","1":"60.01"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"60.00","1":"60.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"62.90","1":"62.90"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"60.60","1":"60.60"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"60.99","1":"60.99"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"60.25","1":"60.25"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"61.89","1":"61.89"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"60.64","1":"60.64"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"62.49","1":"62.49"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"64.40","1":"64.40"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"64.00","1":"64.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"63.00","1":"63.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"62.10","1":"62.10"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"63.50","1":"63.50"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"66.66","1":"66.66"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"69.99","1":"69.99"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"73.21","1":"73.21"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"72.07","1":"72.07"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"70.22","1":"70.22"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"72.41","1":"72.41"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"71.50","1":"71.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"69.00","1":"69.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"70.90","1":"70.90"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"69.19","1":"69.19"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"69.50","1":"69.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"70.90","1":"70.90"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"69.50","1":"69.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"69.00","1":"69.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"71.48","1":"71.48"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"71.48","1":"71.48"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"70.48","1":"70.48"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"69.50","1":"69.50"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"69.80","1":"69.80"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"69.46","1":"69.46"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"72.16","1":"72.16"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"74.35","1":"74.35"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"78.06","1":"78.06"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"81.96","1":"81.96"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"86.05","1":"86.05"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"90.35","1":"90.35"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"90.94","1":"90.94"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"91.36","1":"91.36"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"95.92","1":"95.92"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"95.17","1":"95.17"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"92.13","1":"92.13"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"96.73","1":"96.73"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"101.56","1":"101.56"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"106.63","1":"106.63"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"111.96","1":"111.96"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"117.55","1":"117.55"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"123.42","1":"123.42"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"117.25","1":"117.25"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"111.39","1":"111.39"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"108.75","1":"108.75"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"107.99","1":"107.99"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"105.60","1":"105.60"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"108.40","1":"108.40"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"104.23","1":"104.23"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"103.97","1":"103.97"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"104.95","1":"104.95"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"101.00","1":"101.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"95.95","1":"95.95"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"91.20","1":"91.20"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"86.64","1":"86.64"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"86.58","1":"86.58"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"84.03","1":"84.03"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"79.96","1":"79.96"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"80.63","1":"80.63"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"82.50","1":"82.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"81.50","1":"81.50"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"84.10","1":"84.10"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"85.90","1":"85.90"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"82.27","1":"82.27"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"81.13","1":"81.13"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"80.05","1":"80.05"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"80.00","1":"80.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"80.00","1":"80.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"77.00","1":"77.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"79.99","1":"79.99"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"82.90","1":"82.90"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"83.50","1":"83.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"81.00","1":"81.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"82.75","1":"82.75"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"80.50","1":"80.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"84.45","1":"84.45"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"82.03","1":"82.03"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"86.13","1":"86.13"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"87.48","1":"87.48"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"88.00","1":"88.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"87.00","1":"87.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"85.00","1":"85.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"87.30","1":"87.30"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"87.28","1":"87.28"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"86.98","1":"86.98"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"84.40","1":"84.40"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"88.62","1":"88.62"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"88.70","1":"88.70"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"91.60","1":"91.60"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"90.00","1":"90.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"85.64","1":"85.64"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"82.50","1":"82.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"86.40","1":"86.40"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"82.30","1":"82.30"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"83.80","1":"83.80"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"85.49","1":"85.49"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"88.40","1":"88.40"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"85.70","1":"85.70"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"85.40","1":"85.40"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"85.40","1":"85.40"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"84.85","1":"84.85"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"85.78","1":"85.78"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"85.00","1":"85.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"82.72","1":"82.72"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"82.80","1":"82.80"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"83.90","1":"83.90"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"83.90","1":"83.90"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"83.07","1":"83.07"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"86.00","1":"86.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"84.00","1":"84.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"82.00","1":"82.00"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"83.70","1":"83.70"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"84.00","1":"84.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"84.50","1":"84.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"85.00","1":"85.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"85.33","1":"85.33"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"84.90","1":"84.90"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"83.00","1":"83.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"87.15","1":"87.15"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"89.49","1":"89.49"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"91.80","1":"91.80"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"90.75","1":"90.75"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"90.90","1":"90.90"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"85.93","1":"85.93"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"87.80","1":"87.80"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"87.80","1":"87.80"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"88.80","1":"88.80"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"84.38","1":"84.38"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"87.80","1":"87.80"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"83.41","1":"83.41"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"81.60","1":"81.60"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"82.90","1":"82.90"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"79.51","1":"79.51"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"81.80","1":"81.80"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"78.10","1":"78.10"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"78.10","1":"78.10"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"80.85","1":"80.85"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"83.75","1":"83.75"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"81.75","1":"81.75"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"78.00","1":"78.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"79.00","1":"79.00"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"82.80","1":"82.80"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"78.66","1":"78.66"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"78.66","1":"78.66"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"81.90","1":"81.90"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"78.00","1":"78.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"80.09","1":"80.09"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"82.88","1":"82.88"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"85.80","1":"85.80"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"82.71","1":"82.71"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"83.67","1":"83.67"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"87.27","1":"87.27"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"91.00","1":"91.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"92.90","1":"92.90"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"97.54","1":"97.54"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"102.41","1":"102.41"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"107.53","1":"107.53"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"112.90","1":"112.90"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"118.54","1":"118.54"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"123.50","1":"123.50"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"122.39","1":"122.39"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"120.14","1":"120.14"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"126.14","1":"126.14"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"132.44","1":"132.44"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"139.06","1":"139.06"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"137.67","1":"137.67"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"132.56","1":"132.56"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"127.44","1":"127.44"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"133.58","1":"133.58"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"131.00","1":"131.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"131.33","1":"131.33"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"137.89","1":"137.89"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"136.92","1":"136.92"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"141.30","1":"141.30"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"140.25","1":"140.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"141.52","1":"141.52"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"134.61","1":"134.61"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"115.06","1":"115.06"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"109.60","1":"109.60"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"107.46","1":"107.46"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"106.77","1":"106.77"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"105.36","1":"105.36"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"103.50","1":"103.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"106.95","1":"106.95"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"106.71","1":"106.71"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"104.50","1":"104.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"99.35","1":"99.35"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"98.83","1":"98.83"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"102.92","1":"102.92"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"102.79","1":"102.79"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"103.95","1":"103.95"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"107.95","1":"107.95"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"105.90","1":"105.90"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"105.97","1":"105.97"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"103.30","1":"103.30"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"101.57","1":"101.57"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"102.78","1":"102.78"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"107.90","1":"107.90"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"113.29","1":"113.29"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"118.95","1":"118.95"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"124.89","1":"124.89"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"131.13","1":"131.13"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"137.68","1":"137.68"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"144.56","1":"144.56"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"151.78","1":"151.78"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"159.36","1":"159.36"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"167.32","1":"167.32"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"175.68","1":"175.68"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"184.46","1":"184.46"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"193.68","1":"193.68"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"203.36","1":"203.36"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"213.52","1":"213.52"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"202.85","1":"202.85"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"192.71","1":"192.71"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"183.08","1":"183.08"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"173.93","1":"173.93"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"165.24","1":"165.24"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"173.50","1":"173.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"169.96","1":"169.96"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"178.45","1":"178.45"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"169.53","1":"169.53"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"170.28","1":"170.28"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"170.83","1":"170.83"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"162.29","1":"162.29"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"155.32","1":"155.32"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"154.84","1":"154.84"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"152.85","1":"152.85"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"148.99","1":"148.99"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"143.40","1":"143.40"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"145.80","1":"145.80"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"153.09","1":"153.09"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"147.84","1":"147.84"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"140.45","1":"140.45"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"133.43","1":"133.43"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"126.76","1":"126.76"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"120.43","1":"120.43"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"123.11","1":"123.11"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"124.90","1":"124.90"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"126.09","1":"126.09"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"127.96","1":"127.96"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"123.24","1":"123.24"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"122.93","1":"122.93"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"123.72","1":"123.72"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"123.08","1":"123.08"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"119.30","1":"119.30"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"118.18","1":"118.18"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"119.69","1":"119.69"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"121.75","1":"121.75"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"119.12","1":"119.12"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"119.02","1":"119.02"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"117.27","1":"117.27"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"117.03","1":"117.03"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"115.71","1":"115.71"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"109.93","1":"109.93"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"107.78","1":"107.78"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"113.16","1":"113.16"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"116.41","1":"116.41"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"113.56","1":"113.56"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"115.04","1":"115.04"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"120.71","1":"120.71"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"117.78","1":"117.78"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"114.68","1":"114.68"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"115.51","1":"115.51"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"115.06","1":"115.06"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"113.38","1":"113.38"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"112.11","1":"112.11"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"111.11","1":"111.11"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"109.75","1":"109.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"104.81","1":"104.81"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"101.72","1":"101.72"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"99.82","1":"99.82"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"98.74","1":"98.74"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"101.37","1":"101.37"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"100.29","1":"100.29"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"99.75","1":"99.75"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"96.74","1":"96.74"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"92.42","1":"92.42"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"94.15","1":"94.15"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"94.83","1":"94.83"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"98.89","1":"98.89"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"96.83","1":"96.83"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"96.98","1":"96.98"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"92.28","1":"92.28"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"93.45","1":"93.45"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"95.93","1":"95.93"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"91.25","1":"91.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"88.12","1":"88.12"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"83.72","1":"83.72"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"79.54","1":"79.54"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"75.57","1":"75.57"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"79.08","1":"79.08"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"76.80","1":"76.80"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"80.62","1":"80.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"84.65","1":"84.65"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"88.88","1":"88.88"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"89.38","1":"89.38"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"92.27","1":"92.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"93.96","1":"93.96"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"92.01","1":"92.01"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"89.08","1":"89.08"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"87.69","1":"87.69"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"88.61","1":"88.61"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"89.37","1":"89.37"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"89.82","1":"89.82"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"87.06","1":"87.06"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"86.47","1":"86.47"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"90.40","1":"90.40"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"88.96","1":"88.96"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"90.08","1":"90.08"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"89.30","1":"89.30"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"88.79","1":"88.79"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"87.69","1":"87.69"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"86.78","1":"86.78"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"84.70","1":"84.70"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"84.83","1":"84.83"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"85.14","1":"85.14"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"83.73","1":"83.73"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"82.82","1":"82.82"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"78.94","1":"78.94"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"80.71","1":"80.71"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"80.99","1":"80.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"82.19","1":"82.19"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"82.14","1":"82.14"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"81.20","1":"81.20"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"82.00","1":"82.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"80.67","1":"80.67"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"80.37","1":"80.37"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"80.50","1":"80.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"79.93","1":"79.93"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"79.12","1":"79.12"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"79.57","1":"79.57"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"78.98","1":"78.98"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"81.18","1":"81.18"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"81.76","1":"81.76"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"80.79","1":"80.79"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"81.84","1":"81.84"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"82.59","1":"82.59"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"82.95","1":"82.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"83.85","1":"83.85"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"84.22","1":"84.22"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"88.43","1":"88.43"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"89.93","1":"89.93"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"89.88","1":"89.88"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"88.97","1":"88.97"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"89.35","1":"89.35"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"89.16","1":"89.16"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"87.59","1":"87.59"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"87.58","1":"87.58"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"86.44","1":"86.44"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"86.47","1":"86.47"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"85.04","1":"85.04"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"83.57","1":"83.57"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"84.77","1":"84.77"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"85.33","1":"85.33"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"86.93","1":"86.93"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"88.07","1":"88.07"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"88.25","1":"88.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"89.30","1":"89.30"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"87.78","1":"87.78"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"87.00","1":"87.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"88.80","1":"88.80"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"86.31","1":"86.31"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"87.39","1":"87.39"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"86.70","1":"86.70"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"87.61","1":"87.61"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"86.37","1":"86.37"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"88.06","1":"88.06"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"87.02","1":"87.02"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"87.64","1":"87.64"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"85.43","1":"85.43"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"86.54","1":"86.54"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"87.77","1":"87.77"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"86.92","1":"86.92"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"85.48","1":"85.48"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"84.74","1":"84.74"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"84.00","1":"84.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"84.90","1":"84.90"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"85.15","1":"85.15"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"84.83","1":"84.83"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"85.90","1":"85.90"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"85.51","1":"85.51"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"87.60","1":"87.60"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"86.50","1":"86.50"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"90.82","1":"90.82"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"95.36","1":"95.36"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"92.06","1":"92.06"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"88.71","1":"88.71"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"85.53","1":"85.53"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"81.26","1":"81.26"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"84.51","1":"84.51"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"84.80","1":"84.80"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"85.98","1":"85.98"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"86.05","1":"86.05"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"86.39","1":"86.39"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"84.15","1":"84.15"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"85.44","1":"85.44"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"85.49","1":"85.49"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"84.00","1":"84.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"81.59","1":"81.59"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"81.85","1":"81.85"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"83.22","1":"83.22"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"82.15","1":"82.15"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"86.25","1":"86.25"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"83.45","1":"83.45"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"83.11","1":"83.11"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"82.16","1":"82.16"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"84.13","1":"84.13"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"81.48","1":"81.48"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"77.41","1":"77.41"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"73.54","1":"73.54"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"70.04","1":"70.04"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"68.47","1":"68.47"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"66.94","1":"66.94"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"67.05","1":"67.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"70.29","1":"70.29"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"68.76","1":"68.76"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"67.16","1":"67.16"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"68.00","1":"68.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"67.30","1":"67.30"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"67.88","1":"67.88"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"69.15","1":"69.15"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"71.47","1":"71.47"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"70.27","1":"70.27"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"69.75","1":"69.75"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"69.60","1":"69.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"70.31","1":"70.31"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"70.53","1":"70.53"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"70.86","1":"70.86"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"69.15","1":"69.15"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"69.98","1":"69.98"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"68.92","1":"68.92"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"68.45","1":"68.45"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"68.62","1":"68.62"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"68.93","1":"68.93"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"68.46","1":"68.46"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"69.00","1":"69.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"69.82","1":"69.82"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"69.21","1":"69.21"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"68.74","1":"68.74"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"69.97","1":"69.97"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"68.38","1":"68.38"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"67.55","1":"67.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"67.75","1":"67.75"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"67.38","1":"67.38"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"68.03","1":"68.03"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"68.25","1":"68.25"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"67.80","1":"67.80"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"67.67","1":"67.67"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"68.91","1":"68.91"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"67.71","1":"67.71"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"67.07","1":"67.07"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"66.34","1":"66.34"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"66.50","1":"66.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"66.06","1":"66.06"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"66.01","1":"66.01"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"64.46","1":"64.46"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"61.24","1":"61.24"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"62.90","1":"62.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"61.92","1":"61.92"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"61.00","1":"61.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"62.00","1":"62.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"62.00","1":"62.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"63.56","1":"63.56"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"62.69","1":"62.69"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"63.20","1":"63.20"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"63.66","1":"63.66"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"63.90","1":"63.90"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"63.16","1":"63.16"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"63.50","1":"63.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"65.00","1":"65.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"63.50","1":"63.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"64.70","1":"64.70"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"64.49","1":"64.49"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"63.01","1":"63.01"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"62.10","1":"62.10"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"63.20","1":"63.20"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"63.80","1":"63.80"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"62.98","1":"62.98"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"62.10","1":"62.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"61.40","1":"61.40"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"62.17","1":"62.17"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"61.00","1":"61.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"58.53","1":"58.53"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"58.15","1":"58.15"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"56.00","1":"56.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"54.04","1":"54.04"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"53.73","1":"53.73"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"53.56","1":"53.56"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"52.95","1":"52.95"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"51.44","1":"51.44"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"54.01","1":"54.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"55.21","1":"55.21"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"55.20","1":"55.20"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"54.60","1":"54.60"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"54.41","1":"54.41"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"54.90","1":"54.90"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"55.24","1":"55.24"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"54.50","1":"54.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"56.20","1":"56.20"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"57.00","1":"57.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"56.90","1":"56.90"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"54.50","1":"54.50"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"53.80","1":"53.80"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"52.20","1":"52.20"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"53.68","1":"53.68"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"53.10","1":"53.10"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"53.50","1":"53.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"52.11","1":"52.11"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"50.17","1":"50.17"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"51.49","1":"51.49"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"53.14","1":"53.14"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"55.79","1":"55.79"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"67.46","1":"67.46"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"70.83","1":"70.83"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"74.37","1":"74.37"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"78.08","1":"78.08"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"81.98","1":"81.98"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"86.07","1":"86.07"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"90.37","1":"90.37"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"94.88","1":"94.88"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"99.62","1":"99.62"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"104.60","1":"104.60"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"99.37","1":"99.37"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"94.41","1":"94.41"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"94.20","1":"94.20"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"89.87","1":"89.87"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"33.98","1":"33.98"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"35.67","1":"35.67"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"37.45","1":"37.45"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"41.28","1":"41.28"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"43.34","1":"43.34"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"45.50","1":"45.50"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"47.77","1":"47.77"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"50.15","1":"50.15"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"48.39","1":"48.39"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"46.11","1":"46.11"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"46.92","1":"46.92"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"46.67","1":"46.67"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"46.11","1":"46.11"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"44.58","1":"44.58"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"44.38","1":"44.38"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"44.13","1":"44.13"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"45.14","1":"45.14"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"45.34","1":"45.34"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"47.03","1":"47.03"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"47.44","1":"47.44"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"47.03","1":"47.03"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"48.20","1":"48.20"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"48.47","1":"48.47"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"47.85","1":"47.85"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"48.00","1":"48.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"47.84","1":"47.84"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"46.64","1":"46.64"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"46.61","1":"46.61"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"46.25","1":"46.25"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"45.99","1":"45.99"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"45.50","1":"45.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"43.24","1":"43.24"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"43.85","1":"43.85"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"43.80","1":"43.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"43.78","1":"43.78"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"44.08","1":"44.08"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"42.71","1":"42.71"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"44.84","1":"44.84"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"47.08","1":"47.08"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"49.39","1":"49.39"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"49.78","1":"49.78"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"47.83","1":"47.83"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"46.57","1":"46.57"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"45.78","1":"45.78"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"45.98","1":"45.98"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"45.84","1":"45.84"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"44.90","1":"44.90"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"44.74","1":"44.74"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"43.88","1":"43.88"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"43.98","1":"43.98"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"43.98","1":"43.98"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"43.90","1":"43.90"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"42.98","1":"42.98"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"42.80","1":"42.80"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"42.90","1":"42.90"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"43.27","1":"43.27"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"42.85","1":"42.85"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"43.12","1":"43.12"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"43.37","1":"43.37"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"43.30","1":"43.30"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"43.80","1":"43.80"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"43.60","1":"43.60"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"43.13","1":"43.13"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"43.47","1":"43.47"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"43.15","1":"43.15"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"42.87","1":"42.87"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"42.48","1":"42.48"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"42.20","1":"42.20"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"42.40","1":"42.40"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"42.54","1":"42.54"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"42.55","1":"42.55"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"43.46","1":"43.46"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"42.85","1":"42.85"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"44.31","1":"44.31"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"43.69","1":"43.69"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"43.70","1":"43.70"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"44.14","1":"44.14"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"43.85","1":"43.85"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"44.40","1":"44.40"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"44.13","1":"44.13"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"44.35","1":"44.35"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"43.96","1":"43.96"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"43.91","1":"43.91"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"43.80","1":"43.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"43.55","1":"43.55"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"43.65","1":"43.65"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"43.80","1":"43.80"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"43.81","1":"43.81"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"43.83","1":"43.83"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"44.00","1":"44.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"43.97","1":"43.97"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"43.60","1":"43.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"43.53","1":"43.53"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"43.64","1":"43.64"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"43.49","1":"43.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"43.43","1":"43.43"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"44.20","1":"44.20"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"44.02","1":"44.02"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"44.94","1":"44.94"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"47.18","1":"47.18"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"49.53","1":"49.53"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"52.00","1":"52.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"49.81","1":"49.81"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"48.61","1":"48.61"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"48.95","1":"48.95"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"46.51","1":"46.51"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"44.56","1":"44.56"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"44.04","1":"44.04"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"43.62","1":"43.62"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"43.39","1":"43.39"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"43.26","1":"43.26"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"43.47","1":"43.47"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"44.19","1":"44.19"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"44.70","1":"44.70"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"44.31","1":"44.31"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"43.99","1":"43.99"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"43.88","1":"43.88"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"44.21","1":"44.21"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"43.76","1":"43.76"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"45.94","1":"45.94"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"45.53","1":"45.53"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"45.62","1":"45.62"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"45.04","1":"45.04"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"45.50","1":"45.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"45.65","1":"45.65"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"45.10","1":"45.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"44.84","1":"44.84"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"44.95","1":"44.95"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"45.01","1":"45.01"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"45.65","1":"45.65"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"47.93","1":"47.93"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"47.04","1":"47.04"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"46.80","1":"46.80"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"47.65","1":"47.65"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"46.40","1":"46.40"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"45.94","1":"45.94"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"45.50","1":"45.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"45.49","1":"45.49"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"44.61","1":"44.61"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"45.10","1":"45.10"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"46.32","1":"46.32"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"45.28","1":"45.28"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"44.75","1":"44.75"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"44.06","1":"44.06"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"43.12","1":"43.12"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"42.43","1":"42.43"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"43.13","1":"43.13"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"44.50","1":"44.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"44.74","1":"44.74"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"44.50","1":"44.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"44.17","1":"44.17"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"43.86","1":"43.86"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"43.56","1":"43.56"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"43.99","1":"43.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"44.05","1":"44.05"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"44.10","1":"44.10"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"43.83","1":"43.83"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"43.60","1":"43.60"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"43.30","1":"43.30"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"43.44","1":"43.44"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"43.84","1":"43.84"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"43.19","1":"43.19"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"43.60","1":"43.60"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"44.18","1":"44.18"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"46.38","1":"46.38"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"45.07","1":"45.07"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"44.75","1":"44.75"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"44.49","1":"44.49"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"44.97","1":"44.97"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"44.93","1":"44.93"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"44.53","1":"44.53"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"46.75","1":"46.75"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"49.08","1":"49.08"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"51.53","1":"51.53"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"50.80","1":"50.80"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"50.13","1":"50.13"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"49.20","1":"49.20"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"51.64","1":"51.64"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"51.74","1":"51.74"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"50.27","1":"50.27"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"50.60","1":"50.60"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"49.87","1":"49.87"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"49.85","1":"49.85"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"50.27","1":"50.27"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"50.50","1":"50.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"50.60","1":"50.60"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"50.56","1":"50.56"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"51.00","1":"51.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"50.97","1":"50.97"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"52.36","1":"52.36"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"51.51","1":"51.51"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"50.82","1":"50.82"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"52.41","1":"52.41"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"51.45","1":"51.45"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"51.53","1":"51.53"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"52.47","1":"52.47"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"52.49","1":"52.49"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"52.32","1":"52.32"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"54.93","1":"54.93"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"57.67","1":"57.67"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"60.55","1":"60.55"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"63.57","1":"63.57"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"66.74","1":"66.74"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"70.07","1":"70.07"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"73.57","1":"73.57"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"77.24","1":"77.24"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"81.10","1":"81.10"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"78.07","1":"78.07"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"77.58","1":"77.58"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"73.72","1":"73.72"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"76.06","1":"76.06"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"74.52","1":"74.52"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"72.07","1":"72.07"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"69.17","1":"69.17"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"71.42","1":"71.42"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"72.80","1":"72.80"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"70.20","1":"70.20"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"68.32","1":"68.32"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"67.85","1":"67.85"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"67.08","1":"67.08"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"69.13","1":"69.13"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"68.13","1":"68.13"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"67.67","1":"67.67"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"66.65","1":"66.65"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"67.00","1":"67.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"64.92","1":"64.92"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"64.76","1":"64.76"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"61.53","1":"61.53"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"62.96","1":"62.96"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"59.82","1":"59.82"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"56.86","1":"56.86"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"57.41","1":"57.41"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"57.78","1":"57.78"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"57.31","1":"57.31"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"55.09","1":"55.09"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"55.91","1":"55.91"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"56.33","1":"56.33"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"55.79","1":"55.79"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"53.24","1":"53.24"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"51.66","1":"51.66"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"51.57","1":"51.57"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"52.05","1":"52.05"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"51.95","1":"51.95"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"52.40","1":"52.40"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"52.43","1":"52.43"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"53.15","1":"53.15"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"55.80","1":"55.80"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"58.59","1":"58.59"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"61.51","1":"61.51"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"60.47","1":"60.47"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"57.45","1":"57.45"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"57.78","1":"57.78"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"55.86","1":"55.86"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"56.48","1":"56.48"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"55.28","1":"55.28"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"53.02","1":"53.02"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"52.44","1":"52.44"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"52.83","1":"52.83"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"50.29","1":"50.29"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"51.01","1":"51.01"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"53.51","1":"53.51"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"54.33","1":"54.33"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"52.97","1":"52.97"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"53.29","1":"53.29"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"51.91","1":"51.91"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"53.75","1":"53.75"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"54.56","1":"54.56"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"54.09","1":"54.09"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"52.84","1":"52.84"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"53.05","1":"53.05"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"53.86","1":"53.86"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"53.46","1":"53.46"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"51.84","1":"51.84"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"51.40","1":"51.40"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"51.69","1":"51.69"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"51.18","1":"51.18"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"51.92","1":"51.92"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"52.52","1":"52.52"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"52.10","1":"52.10"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"53.07","1":"53.07"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"54.77","1":"54.77"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"54.18","1":"54.18"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"53.14","1":"53.14"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"55.79","1":"55.79"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"58.57","1":"58.57"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"58.64","1":"58.64"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"61.57","1":"61.57"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"64.64","1":"64.64"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"67.87","1":"67.87"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"64.48","1":"64.48"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"61.62","1":"61.62"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"58.81","1":"58.81"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"58.37","1":"58.37"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"58.37","1":"58.37"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"61.21","1":"61.21"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"60.30","1":"60.30"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"63.31","1":"63.31"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"66.27","1":"66.27"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"69.58","1":"69.58"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"70.60","1":"70.60"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"67.07","1":"67.07"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"63.72","1":"63.72"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"60.54","1":"60.54"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"57.52","1":"57.52"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"54.65","1":"54.65"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"53.17","1":"53.17"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"51.11","1":"51.11"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"49.03","1":"49.03"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"50.62","1":"50.62"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"51.80","1":"51.80"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"49.21","1":"49.21"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"50.38","1":"50.38"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"47.88","1":"47.88"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"47.35","1":"47.35"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"48.32","1":"48.32"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"47.19","1":"47.19"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"47.92","1":"47.92"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"45.77","1":"45.77"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"46.40","1":"46.40"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"47.35","1":"47.35"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"48.61","1":"48.61"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"48.50","1":"48.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"48.85","1":"48.85"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"48.50","1":"48.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"49.15","1":"49.15"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"49.23","1":"49.23"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"49.20","1":"49.20"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"49.40","1":"49.40"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"50.12","1":"50.12"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"52.55","1":"52.55"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"55.17","1":"55.17"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"57.92","1":"57.92"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"57.82","1":"57.82"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"56.36","1":"56.36"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"53.82","1":"53.82"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"51.23","1":"51.23"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"53.47","1":"53.47"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"52.75","1":"52.75"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"52.17","1":"52.17"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"49.61","1":"49.61"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"48.93","1":"48.93"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"48.99","1":"48.99"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"49.58","1":"49.58"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"47.11","1":"47.11"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"45.99","1":"45.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"48.28","1":"48.28"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"45.90","1":"45.90"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"47.55","1":"47.55"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"46.27","1":"46.27"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"45.01","1":"45.01"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"45.01","1":"45.01"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"47.26","1":"47.26"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"49.62","1":"49.62"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"52.10","1":"52.10"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"49.50","1":"49.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"50.10","1":"50.10"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"48.15","1":"48.15"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"48.19","1":"48.19"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"50.59","1":"50.59"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"53.11","1":"53.11"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"52.54","1":"52.54"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"51.58","1":"51.58"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"51.06","1":"51.06"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"53.61","1":"53.61"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"53.50","1":"53.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"55.39","1":"55.39"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"54.81","1":"54.81"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"52.29","1":"52.29"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"53.07","1":"53.07"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"55.72","1":"55.72"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"58.50","1":"58.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"61.42","1":"61.42"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"58.67","1":"58.67"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"55.74","1":"55.74"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"54.89","1":"54.89"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"56.87","1":"56.87"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"57.25","1":"57.25"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"56.64","1":"56.64"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"53.95","1":"53.95"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"51.27","1":"51.27"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"49.00","1":"49.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"48.54","1":"48.54"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"49.13","1":"49.13"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"48.31","1":"48.31"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"50.72","1":"50.72"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"50.76","1":"50.76"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"51.00","1":"51.00"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"51.48","1":"51.48"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"51.50","1":"51.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"49.74","1":"49.74"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"49.76","1":"49.76"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"48.90","1":"48.90"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"48.10","1":"48.10"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"50.45","1":"50.45"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"50.99","1":"50.99"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"51.00","1":"51.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"48.97","1":"48.97"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"50.50","1":"50.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"50.10","1":"50.10"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"51.75","1":"51.75"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"52.10","1":"52.10"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"51.31","1":"51.31"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"53.87","1":"53.87"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"56.19","1":"56.19"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"55.80","1":"55.80"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"54.58","1":"54.58"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"51.86","1":"51.86"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"51.10","1":"51.10"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"50.30","1":"50.30"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"49.35","1":"49.35"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"50.00","1":"50.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"50.25","1":"50.25"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"49.56","1":"49.56"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"50.02","1":"50.02"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"49.44","1":"49.44"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"49.30","1":"49.30"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"49.53","1":"49.53"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"49.30","1":"49.30"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"48.03","1":"48.03"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"47.10","1":"47.10"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"45.39","1":"45.39"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"46.00","1":"46.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"46.90","1":"46.90"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"45.00","1":"45.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"46.89","1":"46.89"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"45.47","1":"45.47"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"43.20","1":"43.20"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"43.50","1":"43.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"43.87","1":"43.87"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"42.33","1":"42.33"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"43.00","1":"43.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"45.00","1":"45.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"46.00","1":"46.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"45.79","1":"45.79"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"44.95","1":"44.95"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"44.34","1":"44.34"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"44.56","1":"44.56"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"45.51","1":"45.51"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"47.47","1":"47.47"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"48.52","1":"48.52"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"48.15","1":"48.15"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"47.61","1":"47.61"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"45.85","1":"45.85"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"47.70","1":"47.70"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"47.00","1":"47.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"47.25","1":"47.25"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"48.02","1":"48.02"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"50.92","1":"50.92"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"53.46","1":"53.46"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"54.16","1":"54.16"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"56.49","1":"56.49"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"59.31","1":"59.31"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"61.78","1":"61.78"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"64.86","1":"64.86"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"68.10","1":"68.10"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"71.50","1":"71.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"75.07","1":"75.07"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"78.82","1":"78.82"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"78.11","1":"78.11"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"80.49","1":"80.49"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"76.90","1":"76.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"75.89","1":"75.89"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"73.59","1":"73.59"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"77.26","1":"77.26"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"81.12","1":"81.12"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"85.17","1":"85.17"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"87.74","1":"87.74"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"87.59","1":"87.59"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"85.58","1":"85.58"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"81.48","1":"81.48"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"85.55","1":"85.55"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"85.87","1":"85.87"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"85.91","1":"85.91"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"84.68","1":"84.68"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"84.49","1":"84.49"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"84.22","1":"84.22"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"84.21","1":"84.21"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"83.06","1":"83.06"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"79.95","1":"79.95"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"79.25","1":"79.25"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"79.27","1":"79.27"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"78.61","1":"78.61"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"77.98","1":"77.98"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"76.14","1":"76.14"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"79.23","1":"79.23"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"83.19","1":"83.19"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"82.69","1":"82.69"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"86.82","1":"86.82"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"86.50","1":"86.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"90.82","1":"90.82"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"86.65","1":"86.65"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"86.37","1":"86.37"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"84.46","1":"84.46"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"84.62","1":"84.62"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"86.07","1":"86.07"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"85.09","1":"85.09"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"85.17","1":"85.17"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"83.88","1":"83.88"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"84.38","1":"84.38"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"83.96","1":"83.96"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"83.54","1":"83.54"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"81.94","1":"81.94"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"80.87","1":"80.87"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"83.92","1":"83.92"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"85.30","1":"85.30"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"89.56","1":"89.56"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"85.15","1":"85.15"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"85.14","1":"85.14"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"85.63","1":"85.63"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"84.25","1":"84.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"88.46","1":"88.46"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"92.88","1":"92.88"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"97.52","1":"97.52"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"102.39","1":"102.39"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"107.50","1":"107.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"112.87","1":"112.87"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"118.51","1":"118.51"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"124.43","1":"124.43"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"130.65","1":"130.65"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"137.18","1":"137.18"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"133.35","1":"133.35"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"129.75","1":"129.75"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"123.90","1":"123.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"130.09","1":"130.09"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"136.59","1":"136.59"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"143.41","1":"143.41"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"136.24","1":"136.24"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"129.43","1":"129.43"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"130.05","1":"130.05"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"134.98","1":"134.98"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"141.72","1":"141.72"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"148.80","1":"148.80"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"154.79","1":"154.79"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"162.36","1":"162.36"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"167.67","1":"167.67"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"164.27","1":"164.27"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"161.20","1":"161.20"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"168.88","1":"168.88"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"177.32","1":"177.32"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"186.18","1":"186.18"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"195.41","1":"195.41"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"196.53","1":"196.53"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"186.86","1":"186.86"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"181.26","1":"181.26"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"185.73","1":"185.73"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"195.01","1":"195.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"197.85","1":"197.85"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"190.36","1":"190.36"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"185.15","1":"185.15"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"188.58","1":"188.58"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"189.92","1":"189.92"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"195.65","1":"195.65"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"199.40","1":"199.40"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"204.41","1":"204.41"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"214.63","1":"214.63"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"225.36","1":"225.36"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"236.62","1":"236.62"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"248.45","1":"248.45"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"245.27","1":"245.27"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"233.01","1":"233.01"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"221.36","1":"221.36"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"210.30","1":"210.30"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"201.36","1":"201.36"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"211.42","1":"211.42"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"221.99","1":"221.99"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"222.76","1":"222.76"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"233.89","1":"233.89"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"223.45","1":"223.45"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"216.61","1":"216.61"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"211.22","1":"211.22"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"212.97","1":"212.97"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"211.32","1":"211.32"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"220.07","1":"220.07"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"231.07","1":"231.07"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"239.39","1":"239.39"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"244.28","1":"244.28"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"238.63","1":"238.63"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"234.99","1":"234.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"241.30","1":"241.30"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"240.89","1":"240.89"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"252.93","1":"252.93"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"256.68","1":"256.68"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"258.23","1":"258.23"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"247.56","1":"247.56"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"242.69","1":"242.69"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"230.56","1":"230.56"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"242.08","1":"242.08"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"245.34","1":"245.34"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"249.14","1":"249.14"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"252.80","1":"252.80"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"249.17","1":"249.17"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"247.33","1":"247.33"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"256.55","1":"256.55"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"249.74","1":"249.74"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"243.30","1":"243.30"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"243.10","1":"243.10"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"242.96","1":"242.96"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"236.87","1":"236.87"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"235.89","1":"235.89"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"225.16","1":"225.16"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"228.60","1":"228.60"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"228.38","1":"228.38"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"228.28","1":"228.28"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"224.64","1":"224.64"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"213.71","1":"213.71"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"222.23","1":"222.23"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"211.12","1":"211.12"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"200.57","1":"200.57"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"199.33","1":"199.33"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"207.98","1":"207.98"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"209.41","1":"209.41"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"210.08","1":"210.08"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"211.50","1":"211.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"205.14","1":"205.14"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"195.39","1":"195.39"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"185.63","1":"185.63"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"176.35","1":"176.35"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"167.54","1":"167.54"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"159.21","1":"159.21"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"152.91","1":"152.91"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"145.27","1":"145.27"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"138.01","1":"138.01"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"131.11","1":"131.11"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"124.56","1":"124.56"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"119.11","1":"119.11"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"125.06","1":"125.06"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"131.31","1":"131.31"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"137.87","1":"137.87"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"144.76","1":"144.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"151.99","1":"151.99"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"158.83","1":"158.83"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"160.07","1":"160.07"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"167.21","1":"167.21"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"175.57","1":"175.57"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"184.34","1":"184.34"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"187.71","1":"187.71"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"181.51","1":"181.51"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"177.84","1":"177.84"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"169.37","1":"169.37"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"167.04","1":"167.04"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"158.79","1":"158.79"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"159.30","1":"159.30"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"167.26","1":"167.26"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"167.81","1":"167.81"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"162.89","1":"162.89"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"167.76","1":"167.76"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"167.85","1":"167.85"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"172.35","1":"172.35"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"168.10","1":"168.10"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"166.93","1":"166.93"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"165.38","1":"165.38"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"160.34","1":"160.34"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"160.00","1":"160.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"160.03","1":"160.03"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"166.08","1":"166.08"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"161.98","1":"161.98"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"153.89","1":"153.89"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"147.90","1":"147.90"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"146.14","1":"146.14"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"147.38","1":"147.38"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"148.19","1":"148.19"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"151.49","1":"151.49"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"146.57","1":"146.57"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"140.79","1":"140.79"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"138.00","1":"138.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"138.15","1":"138.15"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"136.49","1":"136.49"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"135.54","1":"135.54"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"142.28","1":"142.28"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"141.00","1":"141.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"142.19","1":"142.19"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"140.79","1":"140.79"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"138.11","1":"138.11"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"138.11","1":"138.11"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"131.86","1":"131.86"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"131.13","1":"131.13"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"127.03","1":"127.03"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"127.03","1":"127.03"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"130.16","1":"130.16"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"134.50","1":"134.50"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"131.47","1":"131.47"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"133.75","1":"133.75"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"131.01","1":"131.01"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"135.73","1":"135.73"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"135.73","1":"135.73"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"131.99","1":"131.99"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"125.59","1":"125.59"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"126.52","1":"126.52"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"127.00","1":"127.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"133.35","1":"133.35"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"140.01","1":"140.01"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"147.01","1":"147.01"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"154.36","1":"154.36"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"162.07","1":"162.07"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"170.17","1":"170.17"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"172.33","1":"172.33"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"168.76","1":"168.76"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"177.19","1":"177.19"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"182.95","1":"182.95"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"187.51","1":"187.51"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"178.14","1":"178.14"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"169.31","1":"169.31"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"171.92","1":"171.92"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"171.93","1":"171.93"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"167.12","1":"167.12"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"164.25","1":"164.25"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"164.79","1":"164.79"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"167.80","1":"167.80"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"167.95","1":"167.95"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"169.03","1":"169.03"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"167.52","1":"167.52"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"166.37","1":"166.37"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"165.88","1":"165.88"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"157.98","1":"157.98"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"150.09","1":"150.09"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"152.50","1":"152.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"160.12","1":"160.12"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"168.12","1":"168.12"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"170.83","1":"170.83"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"173.12","1":"173.12"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"164.50","1":"164.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"160.35","1":"160.35"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"156.83","1":"156.83"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"154.40","1":"154.40"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"154.12","1":"154.12"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"156.92","1":"156.92"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"150.70","1":"150.70"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"153.00","1":"153.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"151.67","1":"151.67"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"149.77","1":"149.77"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"145.50","1":"145.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"148.87","1":"148.87"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"143.17","1":"143.17"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"143.42","1":"143.42"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"142.32","1":"142.32"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"140.75","1":"140.75"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"142.08","1":"142.08"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"139.65","1":"139.65"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"136.20","1":"136.20"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"137.10","1":"137.10"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"133.02","1":"133.02"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"132.00","1":"132.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"125.55","1":"125.55"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"126.12","1":"126.12"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"119.82","1":"119.82"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"117.82","1":"117.82"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"123.71","1":"123.71"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"129.89","1":"129.89"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"136.38","1":"136.38"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"140.66","1":"140.66"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"139.00","1":"139.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"138.53","1":"138.53"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"131.61","1":"131.61"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"126.02","1":"126.02"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"121.03","1":"121.03"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"125.19","1":"125.19"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"129.15","1":"129.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"135.22","1":"135.22"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"128.46","1":"128.46"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"123.35","1":"123.35"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"118.72","1":"118.72"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"116.72","1":"116.72"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"110.90","1":"110.90"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"105.36","1":"105.36"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"103.08","1":"103.08"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"98.07","1":"98.07"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"93.17","1":"93.17"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"88.52","1":"88.52"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"85.31","1":"85.31"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"83.41","1":"83.41"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"80.63","1":"80.63"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"80.89","1":"80.89"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"80.90","1":"80.90"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"84.94","1":"84.94"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"89.16","1":"89.16"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"91.87","1":"91.87"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"91.86","1":"91.86"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"87.27","1":"87.27"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"88.52","1":"88.52"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"91.46","1":"91.46"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"87.26","1":"87.26"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"82.90","1":"82.90"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"87.04","1":"87.04"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"88.54","1":"88.54"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"90.96","1":"90.96"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"91.57","1":"91.57"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"89.67","1":"89.67"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"91.48","1":"91.48"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"89.99","1":"89.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"90.42","1":"90.42"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"89.51","1":"89.51"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"87.00","1":"87.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"83.42","1":"83.42"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"80.09","1":"80.09"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"76.78","1":"76.78"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"80.51","1":"80.51"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"80.51","1":"80.51"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"81.83","1":"81.83"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"84.50","1":"84.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"84.80","1":"84.80"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"82.00","1":"82.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"81.00","1":"81.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"79.00","1":"79.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"75.00","1":"75.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"71.27","1":"71.27"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"67.91","1":"67.91"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"64.53","1":"64.53"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"61.63","1":"61.63"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"64.32","1":"64.32"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"62.51","1":"62.51"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"62.10","1":"62.10"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"63.00","1":"63.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"60.50","1":"60.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"60.83","1":"60.83"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"60.00","1":"60.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"62.56","1":"62.56"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"65.60","1":"65.60"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"67.00","1":"67.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"63.71","1":"63.71"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"60.53","1":"60.53"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"61.00","1":"61.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"62.50","1":"62.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"63.00","1":"63.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"65.67","1":"65.67"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"68.95","1":"68.95"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"72.39","1":"72.39"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"69.00","1":"69.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"68.46","1":"68.46"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"65.06","1":"65.06"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"61.81","1":"61.81"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"58.72","1":"58.72"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"57.99","1":"57.99"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"60.50","1":"60.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"59.87","1":"59.87"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"59.66","1":"59.66"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"60.99","1":"60.99"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"61.14","1":"61.14"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"62.47","1":"62.47"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"64.39","1":"64.39"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"63.17","1":"63.17"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"62.62","1":"62.62"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"62.95","1":"62.95"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"63.49","1":"63.49"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"64.00","1":"64.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"63.95","1":"63.95"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"64.08","1":"64.08"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"62.47","1":"62.47"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"62.92","1":"62.92"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"63.30","1":"63.30"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"62.99","1":"62.99"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"63.89","1":"63.89"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"64.90","1":"64.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"63.19","1":"63.19"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"63.01","1":"63.01"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"64.40","1":"64.40"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"61.92","1":"61.92"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"62.94","1":"62.94"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"61.42","1":"61.42"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"58.52","1":"58.52"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"58.49","1":"58.49"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"61.33","1":"61.33"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"60.27","1":"60.27"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"59.70","1":"59.70"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"57.08","1":"57.08"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"58.49","1":"58.49"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"57.53","1":"57.53"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"58.45","1":"58.45"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"59.45","1":"59.45"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"60.14","1":"60.14"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"59.25","1":"59.25"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"59.50","1":"59.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"59.00","1":"59.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"59.00","1":"59.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"59.88","1":"59.88"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"61.33","1":"61.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"60.71","1":"60.71"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"60.17","1":"60.17"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"60.00","1":"60.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"63.00","1":"63.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"66.15","1":"66.15"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"69.45","1":"69.45"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"72.92","1":"72.92"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"76.56","1":"76.56"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"80.38","1":"80.38"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"84.39","1":"84.39"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"88.60","1":"88.60"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"89.79","1":"89.79"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"94.27","1":"94.27"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"98.98","1":"98.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"103.92","1":"103.92"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"109.11","1":"109.11"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"114.56","1":"114.56"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"120.28","1":"120.28"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"126.29","1":"126.29"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"132.60","1":"132.60"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"139.13","1":"139.13"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"146.08","1":"146.08"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"153.38","1":"153.38"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"158.58","1":"158.58"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"151.01","1":"151.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"143.46","1":"143.46"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"136.29","1":"136.29"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"134.86","1":"134.86"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"141.60","1":"141.60"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"148.68","1":"148.68"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"156.11","1":"156.11"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"148.95","1":"148.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"142.88","1":"142.88"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"136.00","1":"136.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"129.49","1":"129.49"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"135.96","1":"135.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"142.75","1":"142.75"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"144.57","1":"144.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"147.17","1":"147.17"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"147.78","1":"147.78"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"146.80","1":"146.80"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"141.97","1":"141.97"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"136.62","1":"136.62"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"137.09","1":"137.09"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"133.32","1":"133.32"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"139.98","1":"139.98"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"141.13","1":"141.13"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"135.48","1":"135.48"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"134.97","1":"134.97"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"134.23","1":"134.23"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"131.05","1":"131.05"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"133.15","1":"133.15"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"133.25","1":"133.25"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"132.58","1":"132.58"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"134.37","1":"134.37"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"133.60","1":"133.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"132.09","1":"132.09"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"133.29","1":"133.29"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"131.90","1":"131.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"130.33","1":"130.33"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"132.91","1":"132.91"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"135.63","1":"135.63"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"129.41","1":"129.41"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"132.42","1":"132.42"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"129.29","1":"129.29"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"122.60","1":"122.60"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"115.25","1":"115.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"112.13","1":"112.13"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"118.85","1":"118.85"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"120.34","1":"120.34"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"118.32","1":"118.32"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"116.86","1":"116.86"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"118.83","1":"118.83"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"117.00","1":"117.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"116.16","1":"116.16"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"117.24","1":"117.24"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"116.99","1":"116.99"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"116.04","1":"116.04"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"113.76","1":"113.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"107.03","1":"107.03"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"112.87","1":"112.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"120.77","1":"120.77"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"129.22","1":"129.22"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"135.39","1":"135.39"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"133.19","1":"133.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"129.29","1":"129.29"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"128.38","1":"128.38"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"131.03","1":"131.03"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"129.89","1":"129.89"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"128.89","1":"128.89"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"107.64","1":"107.64"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"99.57","1":"99.57"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"95.11","1":"95.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"87.98","1":"87.98"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"81.39","1":"81.39"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"78.07","1":"78.07"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"72.22","1":"72.22"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"71.47","1":"71.47"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"70.00","1":"70.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"71.25","1":"71.25"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"71.34","1":"71.34"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"76.69","1":"76.69"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"82.44","1":"82.44"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"88.62","1":"88.62"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"95.26","1":"95.26"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"88.12","1":"88.12"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"86.51","1":"86.51"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"90.35","1":"90.35"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"92.59","1":"92.59"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"93.66","1":"93.66"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"87.10","1":"87.10"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"86.50","1":"86.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"87.02","1":"87.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"88.63","1":"88.63"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"95.27","1":"95.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"96.93","1":"96.93"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"89.67","1":"89.67"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"86.90","1":"86.90"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"87.25","1":"87.25"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"85.12","1":"85.12"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"83.17","1":"83.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.56","1":"82.56"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"83.31","1":"83.31"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"83.91","1":"83.91"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"84.53","1":"84.53"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"84.96","1":"84.96"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"87.44","1":"87.44"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"85.00","1":"85.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"84.76","1":"84.76"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"86.68","1":"86.68"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"84.85","1":"84.85"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"84.38","1":"84.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"84.93","1":"84.93"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"83.54","1":"83.54"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"82.29","1":"82.29"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"82.11","1":"82.11"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"80.50","1":"80.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"80.90","1":"80.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"81.11","1":"81.11"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"80.16","1":"80.16"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"81.01","1":"81.01"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"79.90","1":"79.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"81.61","1":"81.61"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"87.73","1":"87.73"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"94.30","1":"94.30"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"101.37","1":"101.37"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"108.97","1":"108.97"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"108.59","1":"108.59"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"103.48","1":"103.48"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"104.00","1":"104.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"99.74","1":"99.74"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"94.67","1":"94.67"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"93.17","1":"93.17"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"90.33","1":"90.33"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"97.10","1":"97.10"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"97.56","1":"97.56"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"95.85","1":"95.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"93.23","1":"93.23"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"92.57","1":"92.57"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"95.08","1":"95.08"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"95.50","1":"95.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"96.27","1":"96.27"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"95.89","1":"95.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"98.33","1":"98.33"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"98.13","1":"98.13"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"97.81","1":"97.81"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"98.52","1":"98.52"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"97.00","1":"97.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"95.59","1":"95.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"95.87","1":"95.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"96.28","1":"96.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"103.50","1":"103.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"102.27","1":"102.27"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"100.48","1":"100.48"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"99.62","1":"99.62"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"101.50","1":"101.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"98.69","1":"98.69"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.32","1":"98.32"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"99.40","1":"99.40"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"98.88","1":"98.88"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"99.02","1":"99.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"97.91","1":"97.91"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"98.80","1":"98.80"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"96.89","1":"96.89"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"96.01","1":"96.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"97.07","1":"97.07"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"95.98","1":"95.98"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"96.57","1":"96.57"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"96.07","1":"96.07"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"94.45","1":"94.45"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"92.42","1":"92.42"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"94.99","1":"94.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"94.11","1":"94.11"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"92.39","1":"92.39"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"92.40","1":"92.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"92.89","1":"92.89"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"99.32","1":"99.32"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"101.26","1":"101.26"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"98.53","1":"98.53"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"96.76","1":"96.76"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"95.98","1":"95.98"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"95.92","1":"95.92"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"96.88","1":"96.88"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"96.79","1":"96.79"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"99.93","1":"99.93"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"98.76","1":"98.76"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"103.52","1":"103.52"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"102.83","1":"102.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"102.17","1":"102.17"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"103.93","1":"103.93"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"111.72","1":"111.72"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"112.52","1":"112.52"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"105.81","1":"105.81"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"105.51","1":"105.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"105.39","1":"105.39"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"112.44","1":"112.44"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"104.13","1":"104.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"99.81","1":"99.81"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"102.28","1":"102.28"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"97.58","1":"97.58"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"97.10","1":"97.10"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"93.75","1":"93.75"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"95.16","1":"95.16"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"92.13","1":"92.13"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"92.66","1":"92.66"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"90.36","1":"90.36"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"84.48","1":"84.48"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"81.55","1":"81.55"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"87.04","1":"87.04"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"86.54","1":"86.54"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"87.51","1":"87.51"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"84.46","1":"84.46"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"83.60","1":"83.60"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"87.71","1":"87.71"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"88.15","1":"88.15"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"89.24","1":"89.24"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"90.80","1":"90.80"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"92.25","1":"92.25"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"92.26","1":"92.26"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"90.15","1":"90.15"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"91.96","1":"91.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"93.71","1":"93.71"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"92.37","1":"92.37"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"91.07","1":"91.07"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"86.35","1":"86.35"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"82.66","1":"82.66"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"88.37","1":"88.37"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"81.85","1":"81.85"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"81.62","1":"81.62"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"79.16","1":"79.16"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"77.03","1":"77.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"77.35","1":"77.35"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"75.95","1":"75.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"77.27","1":"77.27"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"78.48","1":"78.48"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"78.00","1":"78.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"76.05","1":"76.05"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"76.05","1":"76.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"76.22","1":"76.22"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"76.62","1":"76.62"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"74.36","1":"74.36"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"74.58","1":"74.58"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"74.50","1":"74.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"75.12","1":"75.12"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"75.90","1":"75.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"75.83","1":"75.83"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"76.50","1":"76.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"77.49","1":"77.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"79.34","1":"79.34"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"79.27","1":"79.27"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"78.12","1":"78.12"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"77.92","1":"77.92"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"77.41","1":"77.41"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"77.29","1":"77.29"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"77.76","1":"77.76"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"83.59","1":"83.59"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"81.24","1":"81.24"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"80.34","1":"80.34"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"82.16","1":"82.16"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"80.49","1":"80.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"78.22","1":"78.22"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"76.25","1":"76.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"79.07","1":"79.07"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"79.30","1":"79.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"81.30","1":"81.30"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"80.69","1":"80.69"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"81.64","1":"81.64"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"80.30","1":"80.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"80.55","1":"80.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"79.44","1":"79.44"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"80.88","1":"80.88"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"81.00","1":"81.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"80.30","1":"80.30"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"79.26","1":"79.26"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"78.80","1":"78.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"84.71","1":"84.71"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"81.38","1":"81.38"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"80.78","1":"80.78"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"81.55","1":"81.55"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"82.14","1":"82.14"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"83.87","1":"83.87"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"79.66","1":"79.66"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"79.31","1":"79.31"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"78.31","1":"78.31"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"79.10","1":"79.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"78.15","1":"78.15"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"78.55","1":"78.55"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"77.99","1":"77.99"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"77.70","1":"77.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"77.44","1":"77.44"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"76.90","1":"76.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"76.63","1":"76.63"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"75.36","1":"75.36"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"73.70","1":"73.70"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"73.34","1":"73.34"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"72.90","1":"72.90"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"72.18","1":"72.18"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"71.55","1":"71.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"71.10","1":"71.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"71.25","1":"71.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"72.57","1":"72.57"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"70.90","1":"70.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"70.33","1":"70.33"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"72.18","1":"72.18"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"71.72","1":"71.72"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"70.05","1":"70.05"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"70.41","1":"70.41"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"68.33","1":"68.33"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"65.25","1":"65.25"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"67.37","1":"67.37"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"67.28","1":"67.28"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"65.84","1":"65.84"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"65.74","1":"65.74"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"65.00","1":"65.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"61.91","1":"61.91"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"61.60","1":"61.60"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"58.69","1":"58.69"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"59.45","1":"59.45"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"63.01","1":"63.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"62.32","1":"62.32"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"63.61","1":"63.61"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"62.66","1":"62.66"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"63.99","1":"63.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"62.95","1":"62.95"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"63.37","1":"63.37"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"62.31","1":"62.31"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"62.12","1":"62.12"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"59.12","1":"59.12"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"60.25","1":"60.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"60.88","1":"60.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"59.12","1":"59.12"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"58.17","1":"58.17"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"56.94","1":"56.94"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"57.10","1":"57.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"57.00","1":"57.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"58.72","1":"58.72"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"58.89","1":"58.89"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"57.69","1":"57.69"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"57.05","1":"57.05"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"58.00","1":"58.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"57.37","1":"57.37"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"58.08","1":"58.08"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"56.01","1":"56.01"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"57.26","1":"57.26"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"56.71","1":"56.71"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"55.19","1":"55.19"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"53.34","1":"53.34"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"53.35","1":"53.35"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"53.12","1":"53.12"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"53.75","1":"53.75"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"52.70","1":"52.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"51.03","1":"51.03"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"49.51","1":"49.51"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"49.78","1":"49.78"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"51.43","1":"51.43"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"51.58","1":"51.58"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"51.86","1":"51.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"52.27","1":"52.27"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"53.93","1":"53.93"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"57.97","1":"57.97"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"62.31","1":"62.31"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"64.71","1":"64.71"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"62.18","1":"62.18"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.06","1":"62.06"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"65.31","1":"65.31"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"66.77","1":"66.77"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"65.36","1":"65.36"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"63.55","1":"63.55"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"63.44","1":"63.44"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"65.35","1":"65.35"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"64.49","1":"64.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"69.12","1":"69.12"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"66.98","1":"66.98"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"65.66","1":"65.66"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"65.35","1":"65.35"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"65.98","1":"65.98"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"64.29","1":"64.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"64.04","1":"64.04"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"64.01","1":"64.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"62.67","1":"62.67"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"63.89","1":"63.89"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"63.58","1":"63.58"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"63.18","1":"63.18"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"62.23","1":"62.23"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"63.57","1":"63.57"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"64.94","1":"64.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"65.32","1":"65.32"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"64.96","1":"64.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"62.74","1":"62.74"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"62.24","1":"62.24"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"61.65","1":"61.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"62.41","1":"62.41"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"61.39","1":"61.39"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"60.60","1":"60.60"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"60.36","1":"60.36"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"60.28","1":"60.28"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"59.83","1":"59.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"59.97","1":"59.97"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"60.02","1":"60.02"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"59.89","1":"59.89"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"59.85","1":"59.85"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"59.37","1":"59.37"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"57.06","1":"57.06"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"56.44","1":"56.44"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.70","1":"56.70"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.95","1":"56.95"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"57.50","1":"57.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"57.83","1":"57.83"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"57.36","1":"57.36"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"61.66","1":"61.66"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"58.37","1":"58.37"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"58.60","1":"58.60"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"57.87","1":"57.87"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"57.07","1":"57.07"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"56.50","1":"56.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"54.64","1":"54.64"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"56.17","1":"56.17"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"57.15","1":"57.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"58.91","1":"58.91"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"58.25","1":"58.25"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"57.52","1":"57.52"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"56.82","1":"56.82"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"55.59","1":"55.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"55.95","1":"55.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"54.92","1":"54.92"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"55.60","1":"55.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"54.59","1":"54.59"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"53.60","1":"53.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"52.05","1":"52.05"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"51.29","1":"51.29"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"50.39","1":"50.39"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"50.71","1":"50.71"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"51.08","1":"51.08"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"49.92","1":"49.92"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"48.83","1":"48.83"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"48.62","1":"48.62"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"47.81","1":"47.81"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"46.92","1":"46.92"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"47.12","1":"47.12"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"46.70","1":"46.70"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"44.31","1":"44.31"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"42.82","1":"42.82"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"43.51","1":"43.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"42.71","1":"42.71"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"42.11","1":"42.11"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"41.00","1":"41.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"40.02","1":"40.02"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"43.02","1":"43.02"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"44.10","1":"44.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"41.87","1":"41.87"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"40.09","1":"40.09"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"40.49","1":"40.49"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"30.87","1":"30.87"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"29.10","1":"29.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"30.66","1":"30.66"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"29.00","1":"29.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"29.40","1":"29.40"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"29.02","1":"29.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"28.80","1":"28.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"28.36","1":"28.36"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"28.80","1":"28.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"30.70","1":"30.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.20","1":"29.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.51","1":"29.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.30","1":"30.30"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"33.49","1":"33.49"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"36.29","1":"36.29"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"31.81","1":"31.81"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"32.98","1":"32.98"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"31.89","1":"31.89"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"31.45","1":"31.45"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"30.61","1":"30.61"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"31.88","1":"31.88"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"30.35","1":"30.35"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"32.32","1":"32.32"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"31.14","1":"31.14"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"29.80","1":"29.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"29.99","1":"29.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"29.19","1":"29.19"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"30.31","1":"30.31"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"28.33","1":"28.33"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"28.30","1":"28.30"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"26.89","1":"26.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"24.88","1":"24.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.02","1":"23.02"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.45","1":"22.45"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"20.72","1":"20.72"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.56","1":"20.56"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.21","1":"21.21"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.73","1":"22.73"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.19","1":"24.19"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"25.66","1":"25.66"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"25.01","1":"25.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"25.35","1":"25.35"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"25.25","1":"25.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"24.60","1":"24.60"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"25.25","1":"25.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.85","1":"25.85"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.06","1":"25.06"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"25.25","1":"25.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"25.61","1":"25.61"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"27.77","1":"27.77"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"26.74","1":"26.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"27.22","1":"27.22"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"27.30","1":"27.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"26.67","1":"26.67"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.61","1":"26.61"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"25.26","1":"25.26"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"23.75","1":"23.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"23.17","1":"23.17"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"23.11","1":"23.11"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"22.44","1":"22.44"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.49","1":"23.49"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.82","1":"23.82"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.65","1":"23.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.30","1":"23.30"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"23.20","1":"23.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.80","1":"22.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.70","1":"22.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.10","1":"23.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.36","1":"22.36"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"22.20","1":"22.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.70","1":"20.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.55","1":"20.55"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.70","1":"19.70"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.10","1":"19.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"20.53","1":"20.53"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"22.06","1":"22.06"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"23.71","1":"23.71"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"25.48","1":"25.48"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"27.39","1":"27.39"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"28.04","1":"28.04"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"28.42","1":"28.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"28.35","1":"28.35"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"27.30","1":"27.30"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"25.41","1":"25.41"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"23.51","1":"23.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"24.60","1":"24.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"24.99","1":"24.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23.25","1":"23.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"23.40","1":"23.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"23.18","1":"23.18"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.90","1":"22.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"22.75","1":"22.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"23.01","1":"23.01"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"24.15","1":"24.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"23.50","1":"23.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.85","1":"23.85"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"23.20","1":"23.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.44","1":"23.44"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.90","1":"22.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.80","1":"23.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"25.02","1":"25.02"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"24.55","1":"24.55"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"24.65","1":"24.65"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"24.51","1":"24.51"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"24.01","1":"24.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"23.60","1":"23.60"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"23.03","1":"23.03"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"23.02","1":"23.02"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"23.29","1":"23.29"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"23.32","1":"23.32"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"23.48","1":"23.48"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.70","1":"23.70"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"20.21","1":"20.21"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"19.60","1":"19.60"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"18.15","1":"18.15"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"18.90","1":"18.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"19.40","1":"19.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"19.20","1":"19.20"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"19.25","1":"19.25"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"19.23","1":"19.23"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"18.95","1":"18.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.06","1":"19.06"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"20.48","1":"20.48"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"21.51","1":"21.51"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.05","1":"21.05"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"20.63","1":"20.63"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"19.72","1":"19.72"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"20.45","1":"20.45"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.13","1":"20.13"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"20.01","1":"20.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.51","1":"21.51"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"23.12","1":"23.12"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.16","1":"22.16"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.44","1":"20.44"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"20.12","1":"20.12"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.76","1":"19.76"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"20.45","1":"20.45"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.32","1":"20.32"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.51","1":"18.51"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"18.72","1":"18.72"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.95","1":"18.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"19.05","1":"19.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"18.65","1":"18.65"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"19.04","1":"19.04"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"19.70","1":"19.70"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"19.62","1":"19.62"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.25","1":"21.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"20.82","1":"20.82"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"21.37","1":"21.37"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"21.70","1":"21.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"21.10","1":"21.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"21.20","1":"21.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"20.66","1":"20.66"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"20.85","1":"20.85"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"20.32","1":"20.32"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"20.32","1":"20.32"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"20.12","1":"20.12"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"20.25","1":"20.25"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.95","1":"19.95"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"21.01","1":"21.01"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.79","1":"20.79"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"20.30","1":"20.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"19.62","1":"19.62"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"19.79","1":"19.79"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"19.61","1":"19.61"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"19.84","1":"19.84"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"19.80","1":"19.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"20.25","1":"20.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"19.56","1":"19.56"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.12","1":"21.12"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"21.10","1":"21.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"20.66","1":"20.66"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"20.70","1":"20.70"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"22.09","1":"22.09"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.52","1":"21.52"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.14","1":"21.14"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.30","1":"21.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.30","1":"21.30"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"22.89","1":"22.89"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"21.40","1":"21.40"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"20.74","1":"20.74"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"20.30","1":"20.30"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"20.50","1":"20.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"20.05","1":"20.05"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"20.12","1":"20.12"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"20.52","1":"20.52"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"20.45","1":"20.45"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.95","1":"19.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"20.55","1":"20.55"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"20.40","1":"20.40"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"20.34","1":"20.34"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"20.39","1":"20.39"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"19.65","1":"19.65"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"20.19","1":"20.19"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"20.23","1":"20.23"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"20.51","1":"20.51"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"20.71","1":"20.71"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"20.79","1":"20.79"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"20.74","1":"20.74"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.20","1":"20.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.34","1":"20.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"20.10","1":"20.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"20.15","1":"20.15"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"19.97","1":"19.97"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"19.98","1":"19.98"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.76","1":"19.76"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"19.75","1":"19.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.75","1":"18.75"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"19.70","1":"19.70"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.48","1":"19.48"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"18.75","1":"18.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.25","1":"19.25"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.95","1":"18.95"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"18.70","1":"18.70"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"18.64","1":"18.64"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"18.51","1":"18.51"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"18.65","1":"18.65"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"18.69","1":"18.69"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"18.49","1":"18.49"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.25","1":"18.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"17.95","1":"17.95"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.56","1":"16.56"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"15.32","1":"15.32"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"15.98","1":"15.98"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"15.63","1":"15.63"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"15.70","1":"15.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"15.86","1":"15.86"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"15.70","1":"15.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"17.15","1":"17.15"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.70","1":"16.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.55","1":"16.55"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"16.24","1":"16.24"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"16.24","1":"16.24"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"15.90","1":"15.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.10","1":"15.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.40","1":"15.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"14.53","1":"14.53"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.39","1":"15.39"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.03","1":"15.03"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.39","1":"15.39"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.60","1":"15.60"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.64","1":"15.64"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.54","1":"15.54"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"15.90","1":"15.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"15.15","1":"15.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"15.95","1":"15.95"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.49","1":"15.49"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.40","1":"15.40"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.49","1":"15.49"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.70","1":"15.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.05","1":"15.05"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"15.70","1":"15.70"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"15.40","1":"15.40"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"15.44","1":"15.44"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"15.69","1":"15.69"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.38","1":"15.38"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.05","1":"15.05"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.49","1":"15.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.60","1":"15.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"15.11","1":"15.11"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"15.03","1":"15.03"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"15.11","1":"15.11"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"15.30","1":"15.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"15.26","1":"15.26"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"15.49","1":"15.49"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.51","1":"15.51"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"15.90","1":"15.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"15.65","1":"15.65"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"15.57","1":"15.57"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"15.30","1":"15.30"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"15.20","1":"15.20"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"14.99","1":"14.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"14.70","1":"14.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"14.85","1":"14.85"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"15.25","1":"15.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"15.25","1":"15.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"14.50","1":"14.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"14.70","1":"14.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"14.75","1":"14.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"14.40","1":"14.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"14.58","1":"14.58"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"14.80","1":"14.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.84","1":"14.84"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"14.45","1":"14.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.99","1":"14.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.41","1":"14.41"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.66","1":"14.66"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"14.64","1":"14.64"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"14.29","1":"14.29"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"14.37","1":"14.37"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"14.29","1":"14.29"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"14.57","1":"14.57"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"14.02","1":"14.02"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"14.85","1":"14.85"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.57","1":"14.57"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"14.24","1":"14.24"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.01","1":"14.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"14.25","1":"14.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"14.30","1":"14.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.44","1":"14.44"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.10","1":"14.10"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.22","1":"14.22"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"14.40","1":"14.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.92","1":"14.92"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"14.55","1":"14.55"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.72","1":"14.72"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"14.49","1":"14.49"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"13.27","1":"13.27"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.61","1":"12.61"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.70","1":"12.70"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"13.80","1":"13.80"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"13.54","1":"13.54"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"13.19","1":"13.19"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"13.48","1":"13.48"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"13.74","1":"13.74"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"14.62","1":"14.62"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"14.41","1":"14.41"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.40","1":"14.40"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.34","1":"14.34"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.21","1":"14.21"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"14.35","1":"14.35"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.82","1":"13.82"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"14.08","1":"14.08"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"14.31","1":"14.31"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"14.11","1":"14.11"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"14.10","1":"14.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"14.20","1":"14.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.30","1":"16.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.53","1":"16.53"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"15.92","1":"15.92"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"16.13","1":"16.13"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"15.57","1":"15.57"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"15.46","1":"15.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"15.15","1":"15.15"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"15.30","1":"15.30"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"15.15","1":"15.15"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"14.98","1":"14.98"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"15.01","1":"15.01"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"14.90","1":"14.90"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"14.23","1":"14.23"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"14.48","1":"14.48"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"14.15","1":"14.15"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.12","1":"14.12"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"14.16","1":"14.16"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"14.25","1":"14.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"13.91","1":"13.91"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"13.75","1":"13.75"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"13.46","1":"13.46"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"13.61","1":"13.61"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"13.35","1":"13.35"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"13.31","1":"13.31"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.33","1":"13.33"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"13.20","1":"13.20"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.25","1":"13.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"13.11","1":"13.11"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.88","1":"12.88"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"12.65","1":"12.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.83","1":"12.83"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.86","1":"12.86"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"12.80","1":"12.80"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"13.24","1":"13.24"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"13.47","1":"13.47"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"13.15","1":"13.15"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.24","1":"13.24"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"13.40","1":"13.40"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"13.45","1":"13.45"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"13.12","1":"13.12"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"13.31","1":"13.31"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.22","1":"13.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"13.15","1":"13.15"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.33","1":"13.33"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"13.42","1":"13.42"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"13.15","1":"13.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"13.35","1":"13.35"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"13.51","1":"13.51"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"13.57","1":"13.57"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"14.67","1":"14.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.10","1":"15.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"14.04","1":"14.04"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"14.35","1":"14.35"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.17","1":"14.17"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.10","1":"14.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"14.20","1":"14.20"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"14.02","1":"14.02"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.08","1":"14.08"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.88","1":"13.88"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"14.06","1":"14.06"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.57","1":"14.57"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.38","1":"14.38"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.47","1":"14.47"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.70","1":"14.70"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.40","1":"14.40"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.51","1":"14.51"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.64","1":"14.64"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.95","1":"14.95"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.81","1":"14.81"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"15.15","1":"15.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.16","1":"16.16"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.22","1":"16.22"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.96","1":"15.96"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.10","1":"16.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"17.31","1":"17.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"18.61","1":"18.61"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"20.01","1":"20.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"21.51","1":"21.51"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"23.12","1":"23.12"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"24.85","1":"24.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"25.37","1":"25.37"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"23.62","1":"23.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22.85","1":"22.85"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"26.40","1":"26.40"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"28.38","1":"28.38"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"28.56","1":"28.56"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"27.39","1":"27.39"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"27.45","1":"27.45"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"28.85","1":"28.85"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"31.01","1":"31.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.76","1":"30.76"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.98","1":"30.98"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"28.68","1":"28.68"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"26.98","1":"26.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"26.94","1":"26.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"25.23","1":"25.23"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"23.34","1":"23.34"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"22.63","1":"22.63"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"23.94","1":"23.94"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"23.49","1":"23.49"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"25.24","1":"25.24"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"25.57","1":"25.57"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"26.82","1":"26.82"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"25.64","1":"25.64"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.97","1":"24.97"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"24.18","1":"24.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.99","1":"23.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.82","1":"23.82"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.08","1":"23.08"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.01","1":"23.01"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"24.74","1":"24.74"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"26.60","1":"26.60"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"28.60","1":"28.60"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"29.68","1":"29.68"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"28.36","1":"28.36"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.31","1":"27.31"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"29.36","1":"29.36"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.93","1":"28.93"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.77","1":"28.77"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"30.93","1":"30.93"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"32.55","1":"32.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"32.36","1":"32.36"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"33.61","1":"33.61"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"32.56","1":"32.56"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"31.40","1":"31.40"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"33.76","1":"33.76"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"32.09","1":"32.09"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"29.69","1":"29.69"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"28.84","1":"28.84"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"29.39","1":"29.39"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.41","1":"28.41"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"26.52","1":"26.52"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"26.83","1":"26.83"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"26.51","1":"26.51"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"27.15","1":"27.15"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"27.56","1":"27.56"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"27.35","1":"27.35"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"28.46","1":"28.46"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.14","1":"27.14"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"27.35","1":"27.35"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"27.23","1":"27.23"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"26.87","1":"26.87"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"27.45","1":"27.45"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"27.68","1":"27.68"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"29.76","1":"29.76"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"31.99","1":"31.99"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.84","1":"29.84"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"30.45","1":"30.45"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"27.54","1":"27.54"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"27.01","1":"27.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"28.03","1":"28.03"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.44","1":"27.44"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"28.56","1":"28.56"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"30.69","1":"30.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"32.69","1":"32.69"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.14","1":"35.14"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"36.66","1":"36.66"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"36.98","1":"36.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"37.96","1":"37.96"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"36.84","1":"36.84"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"35.61","1":"35.61"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"36.97","1":"36.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"39.74","1":"39.74"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"38.54","1":"38.54"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"38.67","1":"38.67"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"37.75","1":"37.75"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"36.00","1":"36.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"38.70","1":"38.70"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"38.79","1":"38.79"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"37.54","1":"37.54"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"37.42","1":"37.42"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"36.90","1":"36.90"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"36.57","1":"36.57"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"38.27","1":"38.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"37.14","1":"37.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"39.93","1":"39.93"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"42.92","1":"42.92"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"39.44","1":"39.44"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"40.22","1":"40.22"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"42.96","1":"42.96"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"45.28","1":"45.28"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"48.68","1":"48.68"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"52.33","1":"52.33"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"50.80","1":"50.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"49.80","1":"49.80"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"47.94","1":"47.94"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"48.01","1":"48.01"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"47.26","1":"47.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"46.74","1":"46.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"45.82","1":"45.82"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"49.07","1":"49.07"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"51.75","1":"51.75"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"51.54","1":"51.54"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"50.13","1":"50.13"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"48.78","1":"48.78"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"48.04","1":"48.04"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"48.24","1":"48.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"50.06","1":"50.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"48.27","1":"48.27"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"48.01","1":"48.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"48.57","1":"48.57"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"46.95","1":"46.95"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"45.50","1":"45.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"44.38","1":"44.38"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"45.23","1":"45.23"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"46.09","1":"46.09"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"45.80","1":"45.80"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"47.81","1":"47.81"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"47.31","1":"47.31"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"46.78","1":"46.78"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"49.62","1":"49.62"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"48.04","1":"48.04"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"48.06","1":"48.06"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"47.62","1":"47.62"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"48.75","1":"48.75"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"49.21","1":"49.21"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"47.86","1":"47.86"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"46.89","1":"46.89"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"47.14","1":"47.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"45.80","1":"45.80"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"46.10","1":"46.10"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"45.21","1":"45.21"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"44.53","1":"44.53"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"46.64","1":"46.64"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"45.08","1":"45.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"42.75","1":"42.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"43.04","1":"43.04"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.68","1":"43.68"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"42.53","1":"42.53"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.46","1":"41.46"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"41.70","1":"41.70"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"41.16","1":"41.16"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.63","1":"40.63"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.98","1":"39.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"40.58","1":"40.58"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"39.83","1":"39.83"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"38.90","1":"38.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.11","1":"39.11"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"38.14","1":"38.14"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"41.95","1":"41.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"44.03","1":"44.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"47.34","1":"47.34"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"46.21","1":"46.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.86","1":"44.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"47.11","1":"47.11"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"45.66","1":"45.66"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"44.92","1":"44.92"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"43.97","1":"43.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.28","1":"43.28"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"43.06","1":"43.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"46.01","1":"46.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"48.56","1":"48.56"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"44.08","1":"44.08"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"44.02","1":"44.02"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"42.88","1":"42.88"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.04","1":"42.04"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.99","1":"42.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"42.23","1":"42.23"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.82","1":"41.82"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.54","1":"41.54"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"41.52","1":"41.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"41.03","1":"41.03"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.64","1":"41.64"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.96","1":"40.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"40.44","1":"40.44"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"40.20","1":"40.20"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"39.97","1":"39.97"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"39.61","1":"39.61"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"39.40","1":"39.40"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"39.04","1":"39.04"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"39.58","1":"39.58"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"38.41","1":"38.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"40.10","1":"40.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"40.10","1":"40.10"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"40.80","1":"40.80"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"40.25","1":"40.25"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"39.90","1":"39.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"39.78","1":"39.78"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"39.82","1":"39.82"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"39.62","1":"39.62"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"39.52","1":"39.52"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"39.29","1":"39.29"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.34","1":"39.34"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"39.10","1":"39.10"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"39.26","1":"39.26"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"39.94","1":"39.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"43.75","1":"43.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"43.24","1":"43.24"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.80","1":"41.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"41.12","1":"41.12"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"41.60","1":"41.60"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"41.43","1":"41.43"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"42.28","1":"42.28"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"42.48","1":"42.48"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"42.32","1":"42.32"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"41.17","1":"41.17"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"42.45","1":"42.45"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"42.40","1":"42.40"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"42.10","1":"42.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.90","1":"41.90"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"41.78","1":"41.78"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.96","1":"41.96"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"41.79","1":"41.79"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"42.57","1":"42.57"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.94","1":"41.94"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"42.12","1":"42.12"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.13","1":"42.13"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.86","1":"41.86"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.78","1":"41.78"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"41.60","1":"41.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.33","1":"41.33"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.14","1":"41.14"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"40.14","1":"40.14"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.15","1":"40.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.59","1":"39.59"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"40.75","1":"40.75"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.86","1":"41.86"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"41.62","1":"41.62"}]}