{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"40.00","1":"40.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"41.05","1":"41.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"41.55","1":"41.55"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"41.55","1":"41.55"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"41.70","1":"41.70"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"40.70","1":"40.70"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"43.75","1":"43.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"44.80","1":"44.80"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"44.20","1":"44.20"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"42.90","1":"42.90"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"43.30","1":"43.30"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"43.05","1":"43.05"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"43.00","1":"43.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"43.00","1":"43.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"43.00","1":"43.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"41.50","1":"41.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"41.85","1":"41.85"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"41.90","1":"41.90"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"42.00","1":"42.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"41.50","1":"41.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"42.45","1":"42.45"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"41.85","1":"41.85"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"42.75","1":"42.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"41.90","1":"41.90"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"42.70","1":"42.70"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"41.85","1":"41.85"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"41.60","1":"41.60"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"41.90","1":"41.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"41.85","1":"41.85"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"41.55","1":"41.55"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"41.75","1":"41.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"41.60","1":"41.60"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"41.20","1":"41.20"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"41.50","1":"41.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"39.90","1":"39.90"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"40.10","1":"40.10"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"40.15","1":"40.15"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"40.10","1":"40.10"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"40.60","1":"40.60"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"40.15","1":"40.15"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"40.40","1":"40.40"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"41.30","1":"41.30"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"41.40","1":"41.40"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"42.50","1":"42.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"42.25","1":"42.25"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"42.20","1":"42.20"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"43.20","1":"43.20"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"42.85","1":"42.85"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"42.10","1":"42.10"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"42.15","1":"42.15"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"42.10","1":"42.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"40.00","1":"40.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"41.00","1":"41.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"39.40","1":"39.40"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"39.25","1":"39.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"38.60","1":"38.60"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"38.50","1":"38.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"38.30","1":"38.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"37.25","1":"37.25"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"37.00","1":"37.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"37.00","1":"37.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"37.30","1":"37.30"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"37.00","1":"37.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"36.35","1":"36.35"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"36.50","1":"36.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"34.70","1":"34.70"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"33.60","1":"33.60"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"33.60","1":"33.60"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"32.00","1":"32.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"33.70","1":"33.70"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"34.50","1":"34.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"37.05","1":"37.05"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"37.25","1":"37.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"37.25","1":"37.25"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"37.30","1":"37.30"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"37.50","1":"37.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"37.60","1":"37.60"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"36.55","1":"36.55"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"34.75","1":"34.75"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"36.25","1":"36.25"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"35.50","1":"35.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"35.70","1":"35.70"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"36.10","1":"36.10"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"36.00","1":"36.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"36.50","1":"36.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"36.75","1":"36.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"38.50","1":"38.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"36.60","1":"36.60"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"36.45","1":"36.45"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"36.60","1":"36.60"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"35.40","1":"35.40"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"35.55","1":"35.55"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"35.25","1":"35.25"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"34.95","1":"34.95"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"35.40","1":"35.40"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"34.75","1":"34.75"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"34.00","1":"34.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"34.50","1":"34.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"34.10","1":"34.10"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"34.00","1":"34.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"33.00","1":"33.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"32.70","1":"32.70"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"32.35","1":"32.35"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"32.15","1":"32.15"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"32.05","1":"32.05"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"32.50","1":"32.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"32.80","1":"32.80"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"34.40","1":"34.40"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"35.70","1":"35.70"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"33.95","1":"33.95"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"34.20","1":"34.20"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"33.80","1":"33.80"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"32.70","1":"32.70"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"33.75","1":"33.75"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"33.30","1":"33.30"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"32.40","1":"32.40"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"32.40","1":"32.40"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"31.75","1":"31.75"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"32.45","1":"32.45"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"32.40","1":"32.40"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"32.15","1":"32.15"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"32.10","1":"32.10"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"32.55","1":"32.55"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"32.80","1":"32.80"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"32.70","1":"32.70"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"32.40","1":"32.40"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"31.40","1":"31.40"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"31.10","1":"31.10"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"31.00","1":"31.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"31.25","1":"31.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"31.00","1":"31.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"30.90","1":"30.90"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"30.90","1":"30.90"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"30.25","1":"30.25"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"30.25","1":"30.25"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"29.55","1":"29.55"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"30.50","1":"30.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"30.50","1":"30.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"30.00","1":"30.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"30.10","1":"30.10"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"31.35","1":"31.35"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"31.10","1":"31.10"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"31.15","1":"31.15"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"31.45","1":"31.45"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"31.15","1":"31.15"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"32.30","1":"32.30"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"33.00","1":"33.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"32.10","1":"32.10"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"32.45","1":"32.45"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"31.80","1":"31.80"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"31.25","1":"31.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"30.65","1":"30.65"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"30.85","1":"30.85"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"31.40","1":"31.40"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"31.50","1":"31.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"33.10","1":"33.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"33.00","1":"33.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"33.05","1":"33.05"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"33.30","1":"33.30"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"32.25","1":"32.25"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"32.25","1":"32.25"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"32.70","1":"32.70"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"32.35","1":"32.35"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"32.65","1":"32.65"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"32.80","1":"32.80"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"32.70","1":"32.70"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"32.10","1":"32.10"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"32.65","1":"32.65"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"32.75","1":"32.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"33.05","1":"33.05"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"34.70","1":"34.70"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"34.40","1":"34.40"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"36.75","1":"36.75"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"35.55","1":"35.55"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"36.75","1":"36.75"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"36.30","1":"36.30"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"34.55","1":"34.55"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"34.75","1":"34.75"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"34.45","1":"34.45"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"35.25","1":"35.25"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"35.30","1":"35.30"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"34.80","1":"34.80"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"34.50","1":"34.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"33.60","1":"33.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"33.60","1":"33.60"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"33.50","1":"33.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"33.50","1":"33.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"34.20","1":"34.20"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"35.45","1":"35.45"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"35.50","1":"35.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"35.75","1":"35.75"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"36.90","1":"36.90"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"38.25","1":"38.25"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"37.85","1":"37.85"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"37.00","1":"37.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"36.35","1":"36.35"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"36.80","1":"36.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"36.75","1":"36.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"36.60","1":"36.60"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"37.00","1":"37.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"36.50","1":"36.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"36.65","1":"36.65"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"38.75","1":"38.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"38.70","1":"38.70"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"38.40","1":"38.40"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"38.55","1":"38.55"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"37.25","1":"37.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"37.35","1":"37.35"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"37.50","1":"37.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"37.25","1":"37.25"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"37.20","1":"37.20"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"36.80","1":"36.80"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"37.85","1":"37.85"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"38.60","1":"38.60"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"37.90","1":"37.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"37.20","1":"37.20"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"37.90","1":"37.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"37.35","1":"37.35"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"37.25","1":"37.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"39.10","1":"39.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"41.05","1":"41.05"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"45.25","1":"45.25"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"44.50","1":"44.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"44.80","1":"44.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"43.25","1":"43.25"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"43.80","1":"43.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"42.80","1":"42.80"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"43.25","1":"43.25"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"45.40","1":"45.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"47.65","1":"47.65"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"49.95","1":"49.95"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"48.00","1":"48.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"47.70","1":"47.70"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"46.90","1":"46.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"46.65","1":"46.65"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"45.25","1":"45.25"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"43.90","1":"43.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"43.70","1":"43.70"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"42.00","1":"42.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"41.50","1":"41.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"41.80","1":"41.80"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"39.75","1":"39.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"38.00","1":"38.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"37.00","1":"37.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"37.50","1":"37.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"36.90","1":"36.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"35.50","1":"35.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"36.25","1":"36.25"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"35.15","1":"35.15"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"33.45","1":"33.45"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"33.50","1":"33.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"32.90","1":"32.90"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"33.95","1":"33.95"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"34.10","1":"34.10"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"35.15","1":"35.15"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"34.10","1":"34.10"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"34.25","1":"34.25"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"34.95","1":"34.95"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"35.35","1":"35.35"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"35.80","1":"35.80"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"36.00","1":"36.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"37.25","1":"37.25"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"37.50","1":"37.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"36.70","1":"36.70"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"36.10","1":"36.10"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"36.70","1":"36.70"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"36.45","1":"36.45"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"35.55","1":"35.55"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"35.30","1":"35.30"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"35.70","1":"35.70"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"35.35","1":"35.35"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"35.00","1":"35.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"35.20","1":"35.20"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"34.50","1":"34.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"33.70","1":"33.70"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"33.85","1":"33.85"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"34.10","1":"34.10"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"35.00","1":"35.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"34.80","1":"34.80"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"34.50","1":"34.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"33.75","1":"33.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"32.10","1":"32.10"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"31.95","1":"31.95"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"32.35","1":"32.35"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"32.00","1":"32.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"32.75","1":"32.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"32.55","1":"32.55"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"32.95","1":"32.95"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"32.55","1":"32.55"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"32.20","1":"32.20"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"31.05","1":"31.05"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"30.40","1":"30.40"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"30.80","1":"30.80"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"31.25","1":"31.25"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"31.50","1":"31.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"33.05","1":"33.05"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"31.45","1":"31.45"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"29.85","1":"29.85"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"28.40","1":"28.40"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"31.25","1":"31.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.25","1":"30.25"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"31.25","1":"31.25"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"30.75","1":"30.75"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"30.30","1":"30.30"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"28.80","1":"28.80"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"30.90","1":"30.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"29.40","1":"29.40"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"30.75","1":"30.75"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"30.95","1":"30.95"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"30.55","1":"30.55"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"29.95","1":"29.95"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"29.85","1":"29.85"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"30.30","1":"30.30"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"30.90","1":"30.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"30.90","1":"30.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"31.60","1":"31.60"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"30.60","1":"30.60"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"30.70","1":"30.70"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"30.80","1":"30.80"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"31.10","1":"31.10"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"30.80","1":"30.80"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"30.30","1":"30.30"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"30.20","1":"30.20"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"30.10","1":"30.10"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"30.50","1":"30.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"30.45","1":"30.45"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"29.75","1":"29.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"29.65","1":"29.65"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"29.10","1":"29.10"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"29.50","1":"29.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"29.60","1":"29.60"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"29.65","1":"29.65"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"29.40","1":"29.40"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"29.25","1":"29.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"29.05","1":"29.05"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"29.20","1":"29.20"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"28.85","1":"28.85"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"28.90","1":"28.90"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"29.20","1":"29.20"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"29.25","1":"29.25"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"29.25","1":"29.25"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"29.20","1":"29.20"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"29.50","1":"29.50"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"29.00","1":"29.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"26.90","1":"26.90"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"28.25","1":"28.25"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"27.50","1":"27.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"27.40","1":"27.40"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"27.65","1":"27.65"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"27.20","1":"27.20"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"27.50","1":"27.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"27.50","1":"27.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"26.75","1":"26.75"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"27.10","1":"27.10"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"27.15","1":"27.15"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"27.20","1":"27.20"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"27.00","1":"27.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"26.95","1":"26.95"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"26.35","1":"26.35"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"26.15","1":"26.15"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"26.00","1":"26.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"25.70","1":"25.70"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"25.35","1":"25.35"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"25.05","1":"25.05"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"24.90","1":"24.90"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"25.25","1":"25.25"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"25.05","1":"25.05"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"25.60","1":"25.60"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"25.10","1":"25.10"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"24.85","1":"24.85"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"24.80","1":"24.80"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"24.55","1":"24.55"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"24.35","1":"24.35"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"24.90","1":"24.90"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"24.90","1":"24.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"24.60","1":"24.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"24.40","1":"24.40"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"24.50","1":"24.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"24.70","1":"24.70"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"24.10","1":"24.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"24.35","1":"24.35"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"23.65","1":"23.65"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"23.55","1":"23.55"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"23.25","1":"23.25"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"23.70","1":"23.70"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"23.80","1":"23.80"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"23.75","1":"23.75"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"23.45","1":"23.45"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"23.65","1":"23.65"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"23.85","1":"23.85"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"23.40","1":"23.40"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"23.55","1":"23.55"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"23.75","1":"23.75"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"23.70","1":"23.70"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"23.60","1":"23.60"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"23.90","1":"23.90"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"24.20","1":"24.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"23.90","1":"23.90"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"24.60","1":"24.60"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"24.60","1":"24.60"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"24.90","1":"24.90"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"24.95","1":"24.95"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"25.05","1":"25.05"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"24.80","1":"24.80"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"24.30","1":"24.30"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"24.55","1":"24.55"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"24.70","1":"24.70"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"25.15","1":"25.15"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"25.30","1":"25.30"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"25.00","1":"25.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"26.25","1":"26.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"26.90","1":"26.90"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"26.35","1":"26.35"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"26.20","1":"26.20"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"25.85","1":"25.85"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"26.25","1":"26.25"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"26.15","1":"26.15"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"25.75","1":"25.75"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"25.50","1":"25.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"25.60","1":"25.60"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"24.35","1":"24.35"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"23.15","1":"23.15"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"23.00","1":"23.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"22.35","1":"22.35"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"22.35","1":"22.35"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"22.50","1":"22.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"22.80","1":"22.80"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"23.15","1":"23.15"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"22.75","1":"22.75"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"22.90","1":"22.90"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"23.20","1":"23.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"23.00","1":"23.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"23.20","1":"23.20"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"23.20","1":"23.20"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"23.25","1":"23.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"22.75","1":"22.75"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"22.90","1":"22.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"23.00","1":"23.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"22.85","1":"22.85"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"22.60","1":"22.60"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"22.90","1":"22.90"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"23.20","1":"23.20"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"23.30","1":"23.30"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"23.90","1":"23.90"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"23.95","1":"23.95"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"24.20","1":"24.20"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"23.75","1":"23.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"23.90","1":"23.90"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"24.00","1":"24.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"23.50","1":"23.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"24.65","1":"24.65"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"25.85","1":"25.85"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"25.75","1":"25.75"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"24.50","1":"24.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"24.15","1":"24.15"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"23.50","1":"23.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"23.40","1":"23.40"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"23.30","1":"23.30"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"23.60","1":"23.60"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"23.75","1":"23.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"23.80","1":"23.80"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"23.65","1":"23.65"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"23.45","1":"23.45"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"23.25","1":"23.25"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"23.55","1":"23.55"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"23.70","1":"23.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"23.60","1":"23.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"23.75","1":"23.75"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"24.00","1":"24.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"24.50","1":"24.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"24.50","1":"24.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"25.70","1":"25.70"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"26.20","1":"26.20"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"25.40","1":"25.40"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"25.10","1":"25.10"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"25.15","1":"25.15"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"25.50","1":"25.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"26.75","1":"26.75"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"26.30","1":"26.30"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"26.40","1":"26.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"26.40","1":"26.40"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"26.15","1":"26.15"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"25.75","1":"25.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"25.85","1":"25.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"25.70","1":"25.70"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"26.10","1":"26.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"27.50","1":"27.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"28.85","1":"28.85"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"31.10","1":"31.10"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"30.35","1":"30.35"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"29.00","1":"29.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"30.65","1":"30.65"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"29.50","1":"29.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"29.55","1":"29.55"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"32.55","1":"32.55"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"34.15","1":"34.15"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"35.85","1":"35.85"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"37.25","1":"37.25"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"38.20","1":"38.20"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"37.30","1":"37.30"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"35.45","1":"35.45"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"37.80","1":"37.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"36.95","1":"36.95"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"36.90","1":"36.90"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"37.05","1":"37.05"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"37.60","1":"37.60"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"36.90","1":"36.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"36.05","1":"36.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"35.20","1":"35.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"34.50","1":"34.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"35.20","1":"35.20"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"35.00","1":"35.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"35.00","1":"35.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"35.00","1":"35.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"33.50","1":"33.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"33.40","1":"33.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"33.90","1":"33.90"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"32.25","1":"32.25"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"29.95","1":"29.95"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"30.25","1":"30.25"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"30.45","1":"30.45"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"30.60","1":"30.60"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"29.10","1":"29.10"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"27.65","1":"27.65"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"27.00","1":"27.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"26.80","1":"26.80"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"27.40","1":"27.40"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"27.00","1":"27.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"28.35","1":"28.35"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"26.95","1":"26.95"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"25.65","1":"25.65"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"25.80","1":"25.80"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"25.50","1":"25.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"25.90","1":"25.90"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"25.45","1":"25.45"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"25.05","1":"25.05"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"24.50","1":"24.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"25.00","1":"25.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"25.00","1":"25.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"25.00","1":"25.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"25.00","1":"25.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"25.90","1":"25.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"26.50","1":"26.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"26.25","1":"26.25"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"26.00","1":"26.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"25.80","1":"25.80"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"26.90","1":"26.90"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"26.70","1":"26.70"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"27.55","1":"27.55"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"27.50","1":"27.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"27.75","1":"27.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"27.80","1":"27.80"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"28.45","1":"28.45"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"27.90","1":"27.90"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"27.85","1":"27.85"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"28.70","1":"28.70"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"29.40","1":"29.40"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"28.85","1":"28.85"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"29.10","1":"29.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"29.20","1":"29.20"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"29.00","1":"29.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"28.15","1":"28.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"27.10","1":"27.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"26.75","1":"26.75"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"26.60","1":"26.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"25.40","1":"25.40"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"26.30","1":"26.30"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"26.55","1":"26.55"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"27.00","1":"27.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"26.90","1":"26.90"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"27.40","1":"27.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"26.40","1":"26.40"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"26.30","1":"26.30"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"26.05","1":"26.05"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"25.75","1":"25.75"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"26.50","1":"26.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"27.00","1":"27.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"27.00","1":"27.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"27.05","1":"27.05"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"26.75","1":"26.75"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"26.95","1":"26.95"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"26.55","1":"26.55"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"26.50","1":"26.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"26.85","1":"26.85"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"27.30","1":"27.30"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"27.00","1":"27.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"27.20","1":"27.20"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"27.30","1":"27.30"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"27.00","1":"27.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"27.20","1":"27.20"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"27.65","1":"27.65"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"27.60","1":"27.60"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"27.30","1":"27.30"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"27.30","1":"27.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"27.65","1":"27.65"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"28.10","1":"28.10"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"26.70","1":"26.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"26.10","1":"26.10"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"26.30","1":"26.30"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"25.50","1":"25.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"25.25","1":"25.25"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"25.35","1":"25.35"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"25.40","1":"25.40"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"25.25","1":"25.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"25.05","1":"25.05"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"27.55","1":"27.55"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"28.90","1":"28.90"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"28.55","1":"28.55"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"28.70","1":"28.70"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"28.65","1":"28.65"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"28.10","1":"28.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"28.20","1":"28.20"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"28.60","1":"28.60"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"28.15","1":"28.15"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"28.00","1":"28.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"27.05","1":"27.05"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"27.00","1":"27.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"26.80","1":"26.80"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"26.90","1":"26.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"27.05","1":"27.05"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"27.05","1":"27.05"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"26.70","1":"26.70"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"27.25","1":"27.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"27.00","1":"27.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"27.25","1":"27.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"27.50","1":"27.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"27.00","1":"27.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"26.80","1":"26.80"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"27.00","1":"27.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"26.85","1":"26.85"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"26.50","1":"26.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"26.70","1":"26.70"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"26.00","1":"26.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"26.50","1":"26.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"26.50","1":"26.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"26.40","1":"26.40"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"26.65","1":"26.65"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"26.25","1":"26.25"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"26.25","1":"26.25"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"26.20","1":"26.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"26.35","1":"26.35"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"26.15","1":"26.15"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"25.50","1":"25.50"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"25.90","1":"25.90"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"25.45","1":"25.45"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"25.60","1":"25.60"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"25.55","1":"25.55"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"25.20","1":"25.20"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"25.45","1":"25.45"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"25.90","1":"25.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"26.05","1":"26.05"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"27.30","1":"27.30"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"28.10","1":"28.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"27.85","1":"27.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"27.50","1":"27.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"27.15","1":"27.15"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"26.60","1":"26.60"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"25.75","1":"25.75"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"25.80","1":"25.80"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"25.85","1":"25.85"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"26.35","1":"26.35"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"26.05","1":"26.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"26.25","1":"26.25"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"25.80","1":"25.80"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"26.00","1":"26.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"25.00","1":"25.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"25.00","1":"25.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"24.40","1":"24.40"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"24.05","1":"24.05"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"23.99","1":"23.99"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"23.65","1":"23.65"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"23.50","1":"23.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"23.50","1":"23.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"23.00","1":"23.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"22.81","1":"22.81"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"23.64","1":"23.64"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"23.25","1":"23.25"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"24.40","1":"24.40"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"23.55","1":"23.55"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"23.20","1":"23.20"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"23.00","1":"23.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"23.15","1":"23.15"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"22.50","1":"22.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"21.38","1":"21.38"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"20.50","1":"20.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"19.71","1":"19.71"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"18.72","1":"18.72"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"19.00","1":"19.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"18.95","1":"18.95"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"19.40","1":"19.40"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"19.85","1":"19.85"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"20.85","1":"20.85"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"20.60","1":"20.60"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"20.20","1":"20.20"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"21.48","1":"21.48"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"21.30","1":"21.30"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"21.49","1":"21.49"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"21.49","1":"21.49"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"20.42","1":"20.42"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"19.45","1":"19.45"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"18.70","1":"18.70"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"17.70","1":"17.70"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"18.50","1":"18.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"18.90","1":"18.90"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"20.90","1":"20.90"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"20.80","1":"20.80"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"20.60","1":"20.60"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"20.70","1":"20.70"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"20.30","1":"20.30"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"20.10","1":"20.10"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"20.50","1":"20.50"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"20.31","1":"20.31"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"19.30","1":"19.30"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"18.85","1":"18.85"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"17.85","1":"17.85"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"17.05","1":"17.05"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"17.95","1":"17.95"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"17.25","1":"17.25"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"18.25","1":"18.25"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"17.25","1":"17.25"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"16.51","1":"16.51"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"15.56","1":"15.56"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"16.05","1":"16.05"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"16.30","1":"16.30"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"17.30","1":"17.30"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"17.90","1":"17.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"18.20","1":"18.20"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"17.60","1":"17.60"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"18.60","1":"18.60"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"17.60","1":"17.60"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"17.60","1":"17.60"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"17.60","1":"17.60"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"17.60","1":"17.60"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"17.60","1":"17.60"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"17.60","1":"17.60"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"17.60","1":"17.60"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"16.60","1":"16.60"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"15.60","1":"15.60"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"15.11","1":"15.11"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"14.92","1":"14.92"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"13.92","1":"13.92"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"12.92","1":"12.92"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"13.48","1":"13.48"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"12.53","1":"12.53"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"11.54","1":"11.54"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"10.54","1":"10.54"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"9.54","1":"9.54"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"8.54","1":"8.54"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"8.26","1":"8.26"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"8.98","1":"8.98"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"8.23","1":"8.23"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"7.05","1":"7.05"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"7.03","1":"7.03"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"7.23","1":"7.23"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"7.72","1":"7.72"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"7.99","1":"7.99"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"7.66","1":"7.66"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"7.63","1":"7.63"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"7.70","1":"7.70"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"7.10","1":"7.10"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"7.47","1":"7.47"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"7.57","1":"7.57"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"8.08","1":"8.08"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"8.45","1":"8.45"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"8.99","1":"8.99"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"8.52","1":"8.52"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"8.25","1":"8.25"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"8.03","1":"8.03"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"7.10","1":"7.10"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"7.83","1":"7.83"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"7.31","1":"7.31"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"7.18","1":"7.18"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"7.20","1":"7.20"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"7.84","1":"7.84"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"7.97","1":"7.97"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"7.96","1":"7.96"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"8.47","1":"8.47"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"8.34","1":"8.34"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"8.20","1":"8.20"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"8.31","1":"8.31"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"8.10","1":"8.10"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"8.35","1":"8.35"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"8.40","1":"8.40"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"8.35","1":"8.35"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"9.02","1":"9.02"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"8.64","1":"8.64"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"8.58","1":"8.58"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"8.98","1":"8.98"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"9.87","1":"9.87"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"10.87","1":"10.87"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"11.87","1":"11.87"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"12.71","1":"12.71"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"12.50","1":"12.50"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"13.39","1":"13.39"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"13.25","1":"13.25"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"12.50","1":"12.50"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"12.20","1":"12.20"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"11.50","1":"11.50"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"12.10","1":"12.10"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"12.00","1":"12.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"11.54","1":"11.54"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"11.30","1":"11.30"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"10.30","1":"10.30"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"10.30","1":"10.30"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"9.30","1":"9.30"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"9.04","1":"9.04"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"8.90","1":"8.90"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"8.49","1":"8.49"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"8.75","1":"8.75"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"8.41","1":"8.41"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"8.95","1":"8.95"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"8.80","1":"8.80"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"9.05","1":"9.05"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"9.10","1":"9.10"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"9.09","1":"9.09"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"8.81","1":"8.81"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"8.81","1":"8.81"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"8.80","1":"8.80"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"8.70","1":"8.70"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"8.61","1":"8.61"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"9.25","1":"9.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"9.06","1":"9.06"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"9.10","1":"9.10"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"8.67","1":"8.67"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"9.15","1":"9.15"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"9.39","1":"9.39"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"9.39","1":"9.39"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"10.38","1":"10.38"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"9.75","1":"9.75"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"9.78","1":"9.78"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"10.20","1":"10.20"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"10.25","1":"10.25"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"9.80","1":"9.80"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"10.10","1":"10.10"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"10.10","1":"10.10"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"9.85","1":"9.85"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"9.50","1":"9.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"9.72","1":"9.72"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"10.15","1":"10.15"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"10.46","1":"10.46"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"10.47","1":"10.47"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"10.01","1":"10.01"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"9.95","1":"9.95"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"9.70","1":"9.70"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"9.95","1":"9.95"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"9.52","1":"9.52"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"9.50","1":"9.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"9.70","1":"9.70"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"9.90","1":"9.90"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"10.10","1":"10.10"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"9.76","1":"9.76"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"10.04","1":"10.04"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"10.38","1":"10.38"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"10.70","1":"10.70"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"10.42","1":"10.42"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"10.10","1":"10.10"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"10.31","1":"10.31"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"10.31","1":"10.31"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"10.26","1":"10.26"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"10.40","1":"10.40"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"10.56","1":"10.56"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.40","1":"10.40"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"10.48","1":"10.48"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"10.22","1":"10.22"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"10.25","1":"10.25"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"10.45","1":"10.45"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"9.66","1":"9.66"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"9.88","1":"9.88"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"10.00","1":"10.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"10.00","1":"10.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"10.22","1":"10.22"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"9.85","1":"9.85"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"9.90","1":"9.90"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"10.15","1":"10.15"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"9.68","1":"9.68"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"10.49","1":"10.49"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"11.49","1":"11.49"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"12.49","1":"12.49"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"13.49","1":"13.49"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"14.49","1":"14.49"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"14.55","1":"14.55"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"13.65","1":"13.65"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"13.29","1":"13.29"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.79","1":"13.79"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"14.04","1":"14.04"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"14.85","1":"14.85"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"14.21","1":"14.21"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"14.55","1":"14.55"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"14.94","1":"14.94"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"14.95","1":"14.95"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"15.86","1":"15.86"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"15.99","1":"15.99"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"15.31","1":"15.31"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"15.50","1":"15.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"15.56","1":"15.56"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"15.50","1":"15.50"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"16.22","1":"16.22"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"15.89","1":"15.89"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"15.98","1":"15.98"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"16.25","1":"16.25"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"16.45","1":"16.45"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"16.40","1":"16.40"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"16.21","1":"16.21"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"16.14","1":"16.14"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"15.75","1":"15.75"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"15.90","1":"15.90"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"15.64","1":"15.64"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"15.50","1":"15.50"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"14.53","1":"14.53"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"15.12","1":"15.12"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"14.51","1":"14.51"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"14.33","1":"14.33"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"14.08","1":"14.08"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"15.05","1":"15.05"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"16.05","1":"16.05"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"16.17","1":"16.17"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"16.21","1":"16.21"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"17.21","1":"17.21"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"17.81","1":"17.81"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"18.10","1":"18.10"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"19.10","1":"19.10"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"20.10","1":"20.10"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"21.10","1":"21.10"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"22.15","1":"22.15"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"23.25","1":"23.25"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"24.41","1":"24.41"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"25.63","1":"25.63"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"26.18","1":"26.18"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"25.08","1":"25.08"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"24.58","1":"24.58"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"25.80","1":"25.80"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"24.92","1":"24.92"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"24.21","1":"24.21"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"24.11","1":"24.11"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"23.93","1":"23.93"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"24.42","1":"24.42"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"23.32","1":"23.32"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"24.48","1":"24.48"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"25.70","1":"25.70"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"26.34","1":"26.34"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"25.07","1":"25.07"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"24.15","1":"24.15"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"24.13","1":"24.13"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"24.76","1":"24.76"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"24.15","1":"24.15"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"24.81","1":"24.81"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"23.96","1":"23.96"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"24.10","1":"24.10"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"23.75","1":"23.75"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"23.54","1":"23.54"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"23.60","1":"23.60"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"23.69","1":"23.69"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"24.28","1":"24.28"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"24.18","1":"24.18"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"24.02","1":"24.02"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"24.14","1":"24.14"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"23.96","1":"23.96"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"23.53","1":"23.53"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"23.80","1":"23.80"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"23.97","1":"23.97"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"23.54","1":"23.54"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"23.70","1":"23.70"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"24.88","1":"24.88"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"25.66","1":"25.66"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"25.08","1":"25.08"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"26.12","1":"26.12"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"27.42","1":"27.42"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"28.79","1":"28.79"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"30.10","1":"30.10"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"28.66","1":"28.66"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"27.66","1":"27.66"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"27.55","1":"27.55"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"27.79","1":"27.79"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"27.13","1":"27.13"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"26.59","1":"26.59"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"26.15","1":"26.15"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"27.00","1":"27.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"25.73","1":"25.73"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"24.48","1":"24.48"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"24.45","1":"24.45"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"24.99","1":"24.99"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"24.99","1":"24.99"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"24.75","1":"24.75"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"24.81","1":"24.81"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"25.05","1":"25.05"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"24.68","1":"24.68"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"24.25","1":"24.25"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"25.46","1":"25.46"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"26.73","1":"26.73"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"26.97","1":"26.97"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"27.51","1":"27.51"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"28.88","1":"28.88"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"30.32","1":"30.32"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"31.44","1":"31.44"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"29.90","1":"29.90"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"31.39","1":"31.39"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"29.83","1":"29.83"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"28.34","1":"28.34"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"26.96","1":"26.96"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"28.10","1":"28.10"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"28.55","1":"28.55"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"29.97","1":"29.97"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"30.00","1":"30.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"30.40","1":"30.40"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"29.51","1":"29.51"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"29.95","1":"29.95"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"29.71","1":"29.71"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"29.35","1":"29.35"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"29.00","1":"29.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"28.58","1":"28.58"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"28.40","1":"28.40"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"28.44","1":"28.44"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"28.67","1":"28.67"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"28.49","1":"28.49"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"27.99","1":"27.99"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"27.68","1":"27.68"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"27.64","1":"27.64"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"26.81","1":"26.81"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"27.77","1":"27.77"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"28.10","1":"28.10"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"28.57","1":"28.57"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"28.09","1":"28.09"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"28.48","1":"28.48"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"27.95","1":"27.95"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"27.11","1":"27.11"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"27.40","1":"27.40"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"27.43","1":"27.43"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"28.00","1":"28.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"27.77","1":"27.77"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"27.21","1":"27.21"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"27.60","1":"27.60"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"27.75","1":"27.75"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"27.44","1":"27.44"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"27.50","1":"27.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"27.71","1":"27.71"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"27.23","1":"27.23"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"25.65","1":"25.65"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"24.42","1":"24.42"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"23.70","1":"23.70"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"24.37","1":"24.37"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"25.18","1":"25.18"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"25.44","1":"25.44"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"24.50","1":"24.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"24.36","1":"24.36"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"24.50","1":"24.50"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"25.72","1":"25.72"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"25.00","1":"25.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"24.74","1":"24.74"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"23.84","1":"23.84"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"24.01","1":"24.01"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"23.27","1":"23.27"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"22.12","1":"22.12"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"21.62","1":"21.62"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"21.54","1":"21.54"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"20.53","1":"20.53"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"21.55","1":"21.55"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"21.64","1":"21.64"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"22.57","1":"22.57"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"21.89","1":"21.89"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"21.55","1":"21.55"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"22.17","1":"22.17"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"22.36","1":"22.36"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"22.49","1":"22.49"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"22.77","1":"22.77"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"23.69","1":"23.69"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"23.87","1":"23.87"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"22.68","1":"22.68"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"22.25","1":"22.25"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"21.17","1":"21.17"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"21.32","1":"21.32"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"22.35","1":"22.35"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"22.99","1":"22.99"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"23.19","1":"23.19"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"23.50","1":"23.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"22.99","1":"22.99"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"22.95","1":"22.95"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"22.15","1":"22.15"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"22.01","1":"22.01"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"22.23","1":"22.23"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"22.80","1":"22.80"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"23.71","1":"23.71"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"23.67","1":"23.67"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"23.60","1":"23.60"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"24.78","1":"24.78"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"26.01","1":"26.01"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"26.06","1":"26.06"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"27.01","1":"27.01"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"28.00","1":"28.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"27.77","1":"27.77"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"27.91","1":"27.91"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"27.25","1":"27.25"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"26.85","1":"26.85"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"26.24","1":"26.24"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"25.71","1":"25.71"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"26.45","1":"26.45"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"26.50","1":"26.50"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"27.11","1":"27.11"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"27.03","1":"27.03"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"26.20","1":"26.20"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"26.30","1":"26.30"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"25.51","1":"25.51"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"25.00","1":"25.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"23.78","1":"23.78"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"24.21","1":"24.21"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"24.50","1":"24.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"24.40","1":"24.40"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"23.50","1":"23.50"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"22.77","1":"22.77"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"23.85","1":"23.85"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"25.04","1":"25.04"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"24.60","1":"24.60"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"25.40","1":"25.40"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"24.43","1":"24.43"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"23.21","1":"23.21"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"23.95","1":"23.95"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"24.27","1":"24.27"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"23.67","1":"23.67"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"22.70","1":"22.70"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"23.16","1":"23.16"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"23.48","1":"23.48"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"23.35","1":"23.35"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"23.19","1":"23.19"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"23.46","1":"23.46"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"23.55","1":"23.55"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"24.72","1":"24.72"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"25.95","1":"25.95"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"25.98","1":"25.98"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"23.61","1":"23.61"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"23.55","1":"23.55"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"22.80","1":"22.80"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"22.77","1":"22.77"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"22.30","1":"22.30"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"23.16","1":"23.16"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"23.39","1":"23.39"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"23.49","1":"23.49"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"23.42","1":"23.42"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"22.53","1":"22.53"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"22.10","1":"22.10"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"22.00","1":"22.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"22.00","1":"22.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"22.47","1":"22.47"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"22.93","1":"22.93"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"22.52","1":"22.52"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"22.11","1":"22.11"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"22.50","1":"22.50"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"22.01","1":"22.01"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"22.90","1":"22.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"24.04","1":"24.04"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"25.24","1":"25.24"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"24.25","1":"24.25"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"24.00","1":"24.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"22.33","1":"22.33"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"21.91","1":"21.91"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"21.55","1":"21.55"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"21.45","1":"21.45"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"21.50","1":"21.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"21.90","1":"21.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"21.80","1":"21.80"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"22.65","1":"22.65"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"22.35","1":"22.35"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"21.70","1":"21.70"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"21.08","1":"21.08"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"22.12","1":"22.12"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"22.81","1":"22.81"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"22.27","1":"22.27"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"22.17","1":"22.17"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"22.00","1":"22.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"22.00","1":"22.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"22.01","1":"22.01"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"21.61","1":"21.61"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"22.22","1":"22.22"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"22.50","1":"22.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"21.95","1":"21.95"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"22.10","1":"22.10"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"22.00","1":"22.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"21.60","1":"21.60"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"22.50","1":"22.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"22.00","1":"22.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"21.51","1":"21.51"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"21.50","1":"21.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"21.41","1":"21.41"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"22.46","1":"22.46"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"22.02","1":"22.02"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"22.40","1":"22.40"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"22.00","1":"22.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"22.00","1":"22.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"22.75","1":"22.75"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"23.38","1":"23.38"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"22.60","1":"22.60"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"21.68","1":"21.68"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"22.76","1":"22.76"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"22.93","1":"22.93"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"24.07","1":"24.07"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"24.69","1":"24.69"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"25.92","1":"25.92"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"25.72","1":"25.72"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"25.47","1":"25.47"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"25.95","1":"25.95"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"25.10","1":"25.10"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"24.50","1":"24.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"24.05","1":"24.05"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"24.01","1":"24.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"24.01","1":"24.01"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"25.18","1":"25.18"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"24.50","1":"24.50"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"24.02","1":"24.02"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"23.79","1":"23.79"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"23.25","1":"23.25"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"23.10","1":"23.10"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"23.00","1":"23.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"23.97","1":"23.97"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"24.01","1":"24.01"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"24.69","1":"24.69"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"24.00","1":"24.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"23.50","1":"23.50"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"23.13","1":"23.13"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"22.89","1":"22.89"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"22.64","1":"22.64"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"21.70","1":"21.70"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"22.20","1":"22.20"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"21.90","1":"21.90"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"21.90","1":"21.90"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"22.99","1":"22.99"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"22.00","1":"22.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"22.00","1":"22.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"23.10","1":"23.10"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"22.80","1":"22.80"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"22.75","1":"22.75"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"22.81","1":"22.81"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"23.14","1":"23.14"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"23.02","1":"23.02"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"23.20","1":"23.20"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"23.39","1":"23.39"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"22.79","1":"22.79"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"22.79","1":"22.79"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"22.40","1":"22.40"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"22.53","1":"22.53"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"23.00","1":"23.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"23.25","1":"23.25"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"23.25","1":"23.25"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"23.49","1":"23.49"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"23.26","1":"23.26"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"24.19","1":"24.19"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"24.46","1":"24.46"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"23.60","1":"23.60"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"23.50","1":"23.50"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"23.40","1":"23.40"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"23.40","1":"23.40"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"23.40","1":"23.40"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"23.28","1":"23.28"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"23.28","1":"23.28"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"23.62","1":"23.62"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"24.38","1":"24.38"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"24.14","1":"24.14"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"24.27","1":"24.27"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"24.25","1":"24.25"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"23.95","1":"23.95"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"24.30","1":"24.30"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"24.58","1":"24.58"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"24.22","1":"24.22"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"25.04","1":"25.04"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"24.93","1":"24.93"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"24.50","1":"24.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"24.31","1":"24.31"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"24.01","1":"24.01"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"23.72","1":"23.72"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"23.70","1":"23.70"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"22.80","1":"22.80"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"22.60","1":"22.60"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"22.80","1":"22.80"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"23.50","1":"23.50"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"23.50","1":"23.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"23.50","1":"23.50"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"22.61","1":"22.61"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"22.61","1":"22.61"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"22.50","1":"22.50"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"22.34","1":"22.34"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"22.31","1":"22.31"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"23.40","1":"23.40"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"23.06","1":"23.06"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"23.20","1":"23.20"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"23.06","1":"23.06"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"24.21","1":"24.21"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"24.00","1":"24.00"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"23.44","1":"23.44"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"23.70","1":"23.70"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"23.97","1":"23.97"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"23.27","1":"23.27"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"23.25","1":"23.25"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"23.25","1":"23.25"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"24.15","1":"24.15"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"23.67","1":"23.67"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"23.67","1":"23.67"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"23.70","1":"23.70"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"24.23","1":"24.23"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"23.91","1":"23.91"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"23.25","1":"23.25"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"23.50","1":"23.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"23.06","1":"23.06"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"23.10","1":"23.10"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"23.20","1":"23.20"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"22.73","1":"22.73"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"22.73","1":"22.73"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"22.91","1":"22.91"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"22.91","1":"22.91"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"22.91","1":"22.91"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"22.34","1":"22.34"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"22.71","1":"22.71"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"22.65","1":"22.65"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"22.47","1":"22.47"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"22.47","1":"22.47"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"22.50","1":"22.50"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"22.53","1":"22.53"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"22.43","1":"22.43"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"22.43","1":"22.43"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"22.75","1":"22.75"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"22.53","1":"22.53"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"23.60","1":"23.60"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"23.27","1":"23.27"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"23.27","1":"23.27"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"22.11","1":"22.11"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"21.50","1":"21.50"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"22.56","1":"22.56"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"22.11","1":"22.11"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"22.00","1":"22.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"23.10","1":"23.10"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"23.51","1":"23.51"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"23.00","1":"23.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"23.09","1":"23.09"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"22.89","1":"22.89"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"22.89","1":"22.89"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"23.05","1":"23.05"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"23.09","1":"23.09"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"23.30","1":"23.30"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"23.99","1":"23.99"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"23.20","1":"23.20"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"23.69","1":"23.69"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"23.65","1":"23.65"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"22.73","1":"22.73"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"23.86","1":"23.86"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"23.65","1":"23.65"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"23.88","1":"23.88"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"21.83","1":"21.83"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"21.50","1":"21.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"21.50","1":"21.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"20.49","1":"20.49"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"21.32","1":"21.32"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"20.91","1":"20.91"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"20.51","1":"20.51"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"20.51","1":"20.51"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"20.51","1":"20.51"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"20.39","1":"20.39"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"20.04","1":"20.04"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"20.00","1":"20.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"20.12","1":"20.12"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"20.12","1":"20.12"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"19.86","1":"19.86"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"19.86","1":"19.86"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"19.86","1":"19.86"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"19.76","1":"19.76"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"19.76","1":"19.76"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"19.76","1":"19.76"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"18.99","1":"18.99"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"17.99","1":"17.99"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"17.30","1":"17.30"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.85","1":"16.85"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"17.50","1":"17.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"16.53","1":"16.53"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.53","1":"16.53"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"16.39","1":"16.39"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"16.30","1":"16.30"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"16.94","1":"16.94"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.17","1":"16.17"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"16.17","1":"16.17"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"16.81","1":"16.81"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"16.27","1":"16.27"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"16.80","1":"16.80"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"16.80","1":"16.80"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"16.98","1":"16.98"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"16.91","1":"16.91"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"16.80","1":"16.80"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.93","1":"16.93"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"17.25","1":"17.25"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"17.89","1":"17.89"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"16.90","1":"16.90"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"16.90","1":"16.90"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"16.90","1":"16.90"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"17.76","1":"17.76"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"18.31","1":"18.31"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"18.31","1":"18.31"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"18.31","1":"18.31"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"18.31","1":"18.31"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"18.58","1":"18.58"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"19.46","1":"19.46"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"20.30","1":"20.30"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"20.81","1":"20.81"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"20.91","1":"20.91"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"19.94","1":"19.94"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"19.94","1":"19.94"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"19.95","1":"19.95"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"19.95","1":"19.95"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"19.95","1":"19.95"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"18.96","1":"18.96"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"18.96","1":"18.96"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"18.96","1":"18.96"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"18.50","1":"18.50"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"18.30","1":"18.30"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"18.30","1":"18.30"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"19.26","1":"19.26"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"19.00","1":"19.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"18.80","1":"18.80"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"19.05","1":"19.05"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"19.05","1":"19.05"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"19.05","1":"19.05"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"18.15","1":"18.15"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"17.60","1":"17.60"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"17.61","1":"17.61"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"17.61","1":"17.61"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"18.25","1":"18.25"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"18.89","1":"18.89"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"18.89","1":"18.89"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"18.04","1":"18.04"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"18.20","1":"18.20"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.50","1":"17.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"17.50","1":"17.50"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"17.50","1":"17.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"17.75","1":"17.75"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"17.80","1":"17.80"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"17.80","1":"17.80"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"17.60","1":"17.60"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"17.52","1":"17.52"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"17.52","1":"17.52"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"17.27","1":"17.27"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"17.53","1":"17.53"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"17.51","1":"17.51"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"17.50","1":"17.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"17.80","1":"17.80"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"18.08","1":"18.08"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"17.52","1":"17.52"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"18.52","1":"18.52"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"19.45","1":"19.45"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"18.79","1":"18.79"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"19.10","1":"19.10"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"19.35","1":"19.35"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"19.45","1":"19.45"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"19.04","1":"19.04"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"18.29","1":"18.29"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"18.10","1":"18.10"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"18.59","1":"18.59"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"18.39","1":"18.39"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"19.19","1":"19.19"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"19.35","1":"19.35"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"19.06","1":"19.06"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"19.19","1":"19.19"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"19.64","1":"19.64"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"19.13","1":"19.13"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"19.10","1":"19.10"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"19.07","1":"19.07"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"19.63","1":"19.63"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"20.00","1":"20.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"20.54","1":"20.54"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"21.56","1":"21.56"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"21.73","1":"21.73"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"21.07","1":"21.07"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"21.60","1":"21.60"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"21.85","1":"21.85"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"22.94","1":"22.94"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"24.08","1":"24.08"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"23.96","1":"23.96"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"22.80","1":"22.80"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"21.87","1":"21.87"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"22.29","1":"22.29"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"22.10","1":"22.10"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"22.17","1":"22.17"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"23.21","1":"23.21"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"24.37","1":"24.37"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"24.59","1":"24.59"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"24.76","1":"24.76"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"25.18","1":"25.18"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"24.76","1":"24.76"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"24.65","1":"24.65"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"24.28","1":"24.28"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"23.65","1":"23.65"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"23.38","1":"23.38"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"24.52","1":"24.52"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"23.98","1":"23.98"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"23.49","1":"23.49"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"23.54","1":"23.54"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"23.02","1":"23.02"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"23.19","1":"23.19"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"23.43","1":"23.43"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"23.57","1":"23.57"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"24.03","1":"24.03"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"24.10","1":"24.10"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"24.22","1":"24.22"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"23.72","1":"23.72"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"23.43","1":"23.43"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"22.93","1":"22.93"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"22.73","1":"22.73"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"22.53","1":"22.53"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"22.40","1":"22.40"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"21.67","1":"21.67"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"21.42","1":"21.42"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"21.44","1":"21.44"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"21.43","1":"21.43"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"21.80","1":"21.80"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"21.72","1":"21.72"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"21.88","1":"21.88"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"21.75","1":"21.75"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"21.51","1":"21.51"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"21.35","1":"21.35"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"21.10","1":"21.10"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"20.95","1":"20.95"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"20.97","1":"20.97"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"20.80","1":"20.80"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"21.39","1":"21.39"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"21.05","1":"21.05"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"20.89","1":"20.89"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"20.89","1":"20.89"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"21.88","1":"21.88"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.97","1":"22.97"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"23.11","1":"23.11"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"22.96","1":"22.96"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"22.75","1":"22.75"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"22.76","1":"22.76"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.65","1":"22.65"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"23.08","1":"23.08"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"23.25","1":"23.25"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"23.49","1":"23.49"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"24.50","1":"24.50"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"24.00","1":"24.00"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"23.99","1":"23.99"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"23.75","1":"23.75"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"23.95","1":"23.95"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"23.50","1":"23.50"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"23.53","1":"23.53"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"24.24","1":"24.24"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"25.33","1":"25.33"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"25.82","1":"25.82"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"25.60","1":"25.60"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"26.17","1":"26.17"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"26.57","1":"26.57"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"27.54","1":"27.54"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"27.55","1":"27.55"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"27.35","1":"27.35"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"26.53","1":"26.53"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"26.45","1":"26.45"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"26.32","1":"26.32"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"26.29","1":"26.29"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"27.60","1":"27.60"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"28.98","1":"28.98"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"30.42","1":"30.42"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"30.55","1":"30.55"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"31.01","1":"31.01"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"30.92","1":"30.92"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"31.65","1":"31.65"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"32.34","1":"32.34"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"32.64","1":"32.64"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"32.19","1":"32.19"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"32.09","1":"32.09"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"31.88","1":"31.88"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"31.72","1":"31.72"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"30.93","1":"30.93"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"30.70","1":"30.70"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"29.56","1":"29.56"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"28.11","1":"28.11"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"28.85","1":"28.85"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"28.22","1":"28.22"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"28.05","1":"28.05"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"28.67","1":"28.67"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"28.70","1":"28.70"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"28.85","1":"28.85"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"28.99","1":"28.99"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"28.10","1":"28.10"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"28.26","1":"28.26"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"28.15","1":"28.15"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"28.00","1":"28.00"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"27.80","1":"27.80"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"27.60","1":"27.60"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"27.10","1":"27.10"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"27.00","1":"27.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"26.50","1":"26.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"27.71","1":"27.71"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"27.43","1":"27.43"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"26.50","1":"26.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"25.22","1":"25.22"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"24.25","1":"24.25"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"25.46","1":"25.46"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"24.20","1":"24.20"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"25.14","1":"25.14"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"24.54","1":"24.54"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"25.19","1":"25.19"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"25.01","1":"25.01"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"25.38","1":"25.38"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"25.99","1":"25.99"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"25.50","1":"25.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"25.25","1":"25.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"25.50","1":"25.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"25.20","1":"25.20"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"24.85","1":"24.85"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"24.82","1":"24.82"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"26.06","1":"26.06"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"27.34","1":"27.34"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"26.33","1":"26.33"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"26.80","1":"26.80"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"27.81","1":"27.81"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"27.40","1":"27.40"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"28.21","1":"28.21"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"28.55","1":"28.55"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"28.17","1":"28.17"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"27.70","1":"27.70"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"27.45","1":"27.45"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"27.10","1":"27.10"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"26.85","1":"26.85"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"26.90","1":"26.90"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"26.54","1":"26.54"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"25.91","1":"25.91"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"25.68","1":"25.68"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"25.97","1":"25.97"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"26.75","1":"26.75"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"27.23","1":"27.23"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"27.36","1":"27.36"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"27.00","1":"27.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"26.57","1":"26.57"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"25.46","1":"25.46"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"25.42","1":"25.42"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"25.41","1":"25.41"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"25.66","1":"25.66"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"26.25","1":"26.25"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"26.30","1":"26.30"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"26.45","1":"26.45"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"26.75","1":"26.75"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"27.34","1":"27.34"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"27.56","1":"27.56"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"27.84","1":"27.84"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"28.74","1":"28.74"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"29.93","1":"29.93"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"31.42","1":"31.42"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"32.69","1":"32.69"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"31.66","1":"31.66"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"32.58","1":"32.58"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"32.29","1":"32.29"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"32.00","1":"32.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"31.50","1":"31.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"31.84","1":"31.84"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"31.10","1":"31.10"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"31.10","1":"31.10"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"31.26","1":"31.26"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"31.50","1":"31.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"33.07","1":"33.07"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"32.29","1":"32.29"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"33.38","1":"33.38"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"32.75","1":"32.75"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"32.56","1":"32.56"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"32.11","1":"32.11"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"32.49","1":"32.49"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"31.85","1":"31.85"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"30.50","1":"30.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"30.71","1":"30.71"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"29.20","1":"29.20"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"30.00","1":"30.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"29.99","1":"29.99"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"29.99","1":"29.99"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"28.52","1":"28.52"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"27.76","1":"27.76"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"27.34","1":"27.34"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"27.80","1":"27.80"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"27.02","1":"27.02"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"28.37","1":"28.37"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"28.44","1":"28.44"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"28.10","1":"28.10"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"27.98","1":"27.98"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"28.50","1":"28.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"28.96","1":"28.96"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"29.15","1":"29.15"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"29.00","1":"29.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"29.77","1":"29.77"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"30.61","1":"30.61"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"31.78","1":"31.78"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"33.36","1":"33.36"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"35.02","1":"35.02"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"33.80","1":"33.80"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"33.80","1":"33.80"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"33.96","1":"33.96"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"33.27","1":"33.27"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"32.00","1":"32.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"32.10","1":"32.10"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"32.27","1":"32.27"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"33.88","1":"33.88"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"35.54","1":"35.54"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"34.75","1":"34.75"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"36.33","1":"36.33"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"38.14","1":"38.14"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"38.20","1":"38.20"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"39.41","1":"39.41"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"41.38","1":"41.38"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"43.44","1":"43.44"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"43.38","1":"43.38"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"41.32","1":"41.32"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"40.60","1":"40.60"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"39.17","1":"39.17"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"38.87","1":"38.87"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"38.84","1":"38.84"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"39.03","1":"39.03"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"38.85","1":"38.85"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"40.79","1":"40.79"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"40.90","1":"40.90"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"40.72","1":"40.72"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"40.84","1":"40.84"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"40.40","1":"40.40"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"39.03","1":"39.03"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"38.50","1":"38.50"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"37.56","1":"37.56"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"37.99","1":"37.99"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"39.66","1":"39.66"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"39.00","1":"39.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"39.33","1":"39.33"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"39.37","1":"39.37"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"40.05","1":"40.05"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"42.05","1":"42.05"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"40.48","1":"40.48"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"41.57","1":"41.57"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"40.63","1":"40.63"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"40.25","1":"40.25"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"39.99","1":"39.99"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"39.85","1":"39.85"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"40.81","1":"40.81"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"41.56","1":"41.56"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"41.81","1":"41.81"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"42.92","1":"42.92"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"45.06","1":"45.06"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"44.86","1":"44.86"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"42.94","1":"42.94"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"40.80","1":"40.80"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"41.67","1":"41.67"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"42.06","1":"42.06"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"43.00","1":"43.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"42.20","1":"42.20"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"44.17","1":"44.17"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"46.37","1":"46.37"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"48.65","1":"48.65"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"50.27","1":"50.27"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"52.16","1":"52.16"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"54.76","1":"54.76"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"53.81","1":"53.81"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"52.98","1":"52.98"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"52.25","1":"52.25"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"53.05","1":"53.05"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"52.83","1":"52.83"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"52.63","1":"52.63"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"52.80","1":"52.80"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"52.96","1":"52.96"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"54.00","1":"54.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"53.80","1":"53.80"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"53.17","1":"53.17"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"51.84","1":"51.84"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"51.17","1":"51.17"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"52.76","1":"52.76"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"55.06","1":"55.06"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"53.65","1":"53.65"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"53.42","1":"53.42"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"52.58","1":"52.58"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"51.15","1":"51.15"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"49.94","1":"49.94"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"52.43","1":"52.43"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"55.05","1":"55.05"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"57.80","1":"57.80"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"57.09","1":"57.09"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"57.62","1":"57.62"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"56.97","1":"56.97"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"55.76","1":"55.76"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"56.04","1":"56.04"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"56.39","1":"56.39"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"59.20","1":"59.20"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"60.30","1":"60.30"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"57.62","1":"57.62"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"58.02","1":"58.02"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"58.31","1":"58.31"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"56.46","1":"56.46"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"54.19","1":"54.19"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"53.92","1":"53.92"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"53.02","1":"53.02"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"52.98","1":"52.98"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"52.17","1":"52.17"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"53.02","1":"53.02"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"55.65","1":"55.65"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"57.07","1":"57.07"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"56.50","1":"56.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"56.04","1":"56.04"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"54.15","1":"54.15"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"48.48","1":"48.48"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"48.45","1":"48.45"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"50.07","1":"50.07"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"52.57","1":"52.57"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"54.03","1":"54.03"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"52.55","1":"52.55"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"52.07","1":"52.07"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"50.00","1":"50.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"49.02","1":"49.02"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"47.03","1":"47.03"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"47.96","1":"47.96"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"48.78","1":"48.78"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"48.41","1":"48.41"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"48.00","1":"48.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"47.00","1":"47.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"46.44","1":"46.44"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"45.03","1":"45.03"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"46.00","1":"46.00"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"46.35","1":"46.35"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"45.88","1":"45.88"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"45.50","1":"45.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"44.45","1":"44.45"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"46.48","1":"46.48"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"44.16","1":"44.16"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"41.96","1":"41.96"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"40.57","1":"40.57"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"41.75","1":"41.75"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"41.50","1":"41.50"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"41.73","1":"41.73"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"41.00","1":"41.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"40.00","1":"40.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"39.80","1":"39.80"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"40.30","1":"40.30"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"40.25","1":"40.25"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"40.45","1":"40.45"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"39.62","1":"39.62"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"40.00","1":"40.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"39.59","1":"39.59"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"40.10","1":"40.10"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"42.10","1":"42.10"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"42.30","1":"42.30"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"42.47","1":"42.47"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"43.34","1":"43.34"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"44.45","1":"44.45"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"42.82","1":"42.82"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"42.55","1":"42.55"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"44.29","1":"44.29"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"45.09","1":"45.09"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"44.15","1":"44.15"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"43.55","1":"43.55"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"45.72","1":"45.72"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"48.00","1":"48.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"50.40","1":"50.40"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"50.61","1":"50.61"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"50.98","1":"50.98"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"51.95","1":"51.95"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"52.36","1":"52.36"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"52.00","1":"52.00"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"50.04","1":"50.04"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"52.27","1":"52.27"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"52.40","1":"52.40"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"52.64","1":"52.64"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"51.53","1":"51.53"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"50.65","1":"50.65"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"50.15","1":"50.15"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"50.61","1":"50.61"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"50.84","1":"50.84"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"53.38","1":"53.38"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"52.72","1":"52.72"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"52.50","1":"52.50"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"51.93","1":"51.93"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"54.00","1":"54.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"52.80","1":"52.80"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"53.04","1":"53.04"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"51.98","1":"51.98"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"52.22","1":"52.22"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"53.35","1":"53.35"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"52.90","1":"52.90"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"53.41","1":"53.41"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"56.08","1":"56.08"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"54.05","1":"54.05"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"54.01","1":"54.01"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"53.80","1":"53.80"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"54.50","1":"54.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"53.57","1":"53.57"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"56.24","1":"56.24"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"53.64","1":"53.64"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"54.40","1":"54.40"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"54.64","1":"54.64"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"53.53","1":"53.53"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"53.83","1":"53.83"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"53.05","1":"53.05"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"52.63","1":"52.63"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"55.26","1":"55.26"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"56.74","1":"56.74"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"53.91","1":"53.91"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"52.74","1":"52.74"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"55.02","1":"55.02"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"53.92","1":"53.92"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"51.37","1":"51.37"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"49.51","1":"49.51"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"49.63","1":"49.63"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"49.99","1":"49.99"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"50.24","1":"50.24"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"50.19","1":"50.19"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"50.13","1":"50.13"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"50.50","1":"50.50"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"50.06","1":"50.06"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"48.70","1":"48.70"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"48.98","1":"48.98"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"48.65","1":"48.65"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"49.06","1":"49.06"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"49.70","1":"49.70"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"50.15","1":"50.15"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"49.80","1":"49.80"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"50.82","1":"50.82"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"51.87","1":"51.87"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"53.42","1":"53.42"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"53.74","1":"53.74"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"53.08","1":"53.08"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"52.79","1":"52.79"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"52.02","1":"52.02"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"54.62","1":"54.62"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"53.48","1":"53.48"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"52.15","1":"52.15"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"51.82","1":"51.82"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"52.59","1":"52.59"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"52.07","1":"52.07"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"52.16","1":"52.16"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"51.95","1":"51.95"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"51.38","1":"51.38"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"51.74","1":"51.74"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"52.60","1":"52.60"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"52.49","1":"52.49"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"53.35","1":"53.35"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"56.01","1":"56.01"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"58.81","1":"58.81"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"61.48","1":"61.48"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"61.85","1":"61.85"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"64.94","1":"64.94"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"65.47","1":"65.47"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"68.74","1":"68.74"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"71.35","1":"71.35"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"67.86","1":"67.86"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"66.35","1":"66.35"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"64.59","1":"64.59"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"67.81","1":"67.81"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"68.05","1":"68.05"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"71.45","1":"71.45"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"69.75","1":"69.75"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"66.84","1":"66.84"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"69.11","1":"69.11"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"69.00","1":"69.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"69.19","1":"69.19"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"67.98","1":"67.98"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"66.86","1":"66.86"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"66.09","1":"66.09"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"66.61","1":"66.61"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"67.77","1":"67.77"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"67.75","1":"67.75"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"67.82","1":"67.82"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"69.00","1":"69.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"70.22","1":"70.22"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"73.73","1":"73.73"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"77.41","1":"77.41"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"81.28","1":"81.28"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"77.32","1":"77.32"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"79.81","1":"79.81"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"80.16","1":"80.16"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"78.72","1":"78.72"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"81.61","1":"81.61"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"81.75","1":"81.75"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"79.60","1":"79.60"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"79.29","1":"79.29"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"80.05","1":"80.05"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"79.35","1":"79.35"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"79.24","1":"79.24"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"80.28","1":"80.28"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"78.15","1":"78.15"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"77.27","1":"77.27"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"77.21","1":"77.21"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"78.34","1":"78.34"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"77.43","1":"77.43"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"77.55","1":"77.55"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"81.39","1":"81.39"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"85.45","1":"85.45"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"82.59","1":"82.59"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"81.16","1":"81.16"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"80.23","1":"80.23"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"82.10","1":"82.10"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"81.45","1":"81.45"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"80.09","1":"80.09"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"81.52","1":"81.52"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"80.12","1":"80.12"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"80.75","1":"80.75"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"80.00","1":"80.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"80.73","1":"80.73"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"80.01","1":"80.01"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"79.09","1":"79.09"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"79.52","1":"79.52"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"79.00","1":"79.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"78.21","1":"78.21"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"77.90","1":"77.90"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"77.60","1":"77.60"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"78.76","1":"78.76"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"78.61","1":"78.61"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"77.40","1":"77.40"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"81.27","1":"81.27"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"82.72","1":"82.72"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"86.26","1":"86.26"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"85.65","1":"85.65"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"87.19","1":"87.19"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"91.54","1":"91.54"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"93.06","1":"93.06"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"88.41","1":"88.41"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"86.44","1":"86.44"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"84.60","1":"84.60"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"85.29","1":"85.29"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"84.30","1":"84.30"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"80.13","1":"80.13"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"84.13","1":"84.13"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"88.24","1":"88.24"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"91.27","1":"91.27"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"91.56","1":"91.56"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"87.77","1":"87.77"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"88.40","1":"88.40"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"88.60","1":"88.60"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"90.81","1":"90.81"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"89.25","1":"89.25"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"86.73","1":"86.73"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"83.99","1":"83.99"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"87.16","1":"87.16"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"85.87","1":"85.87"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"83.24","1":"83.24"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"87.40","1":"87.40"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"91.77","1":"91.77"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"91.29","1":"91.29"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"91.52","1":"91.52"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"91.81","1":"91.81"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"96.15","1":"96.15"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"95.04","1":"95.04"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"99.79","1":"99.79"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"104.77","1":"104.77"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"106.03","1":"106.03"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"102.70","1":"102.70"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"105.52","1":"105.52"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"106.28","1":"106.28"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"99.40","1":"99.40"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"104.37","1":"104.37"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"107.56","1":"107.56"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"108.55","1":"108.55"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"109.07","1":"109.07"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"106.72","1":"106.72"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"101.40","1":"101.40"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"101.71","1":"101.71"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"106.79","1":"106.79"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"112.12","1":"112.12"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"115.08","1":"115.08"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"120.83","1":"120.83"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"126.87","1":"126.87"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"126.82","1":"126.82"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"122.44","1":"122.44"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"128.56","1":"128.56"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"134.98","1":"134.98"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"134.63","1":"134.63"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"132.39","1":"132.39"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"133.48","1":"133.48"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"140.15","1":"140.15"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"133.15","1":"133.15"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"126.50","1":"126.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"125.27","1":"125.27"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"124.74","1":"124.74"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"124.88","1":"124.88"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"131.12","1":"131.12"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"137.67","1":"137.67"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"144.55","1":"144.55"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"147.14","1":"147.14"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"145.67","1":"145.67"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"147.10","1":"147.10"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"144.67","1":"144.67"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"143.80","1":"143.80"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"139.92","1":"139.92"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"139.40","1":"139.40"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"139.75","1":"139.75"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"143.13","1":"143.13"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"145.94","1":"145.94"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"152.81","1":"152.81"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"160.17","1":"160.17"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"152.17","1":"152.17"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"146.07","1":"146.07"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"148.70","1":"148.70"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"144.28","1":"144.28"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"146.37","1":"146.37"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"147.72","1":"147.72"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"146.13","1":"146.13"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"146.63","1":"146.63"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"147.10","1":"147.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"146.89","1":"146.89"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"147.99","1":"147.99"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"146.13","1":"146.13"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"142.23","1":"142.23"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"141.91","1":"141.91"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"139.76","1":"139.76"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"140.95","1":"140.95"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"135.16","1":"135.16"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"135.38","1":"135.38"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"137.60","1":"137.60"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"136.49","1":"136.49"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"135.37","1":"135.37"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"132.39","1":"132.39"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"133.70","1":"133.70"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"135.10","1":"135.10"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"134.12","1":"134.12"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"138.71","1":"138.71"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"145.64","1":"145.64"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"143.79","1":"143.79"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"139.96","1":"139.96"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"137.18","1":"137.18"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"135.95","1":"135.95"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"137.62","1":"137.62"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"140.83","1":"140.83"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"139.03","1":"139.03"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"141.95","1":"141.95"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"149.04","1":"149.04"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"148.58","1":"148.58"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"148.25","1":"148.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"149.39","1":"149.39"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"149.10","1":"149.10"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"145.86","1":"145.86"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"153.15","1":"153.15"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"152.72","1":"152.72"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"151.74","1":"151.74"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"153.55","1":"153.55"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"155.76","1":"155.76"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"149.36","1":"149.36"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"149.98","1":"149.98"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"152.83","1":"152.83"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"152.20","1":"152.20"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"151.03","1":"151.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"151.49","1":"151.49"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"150.36","1":"150.36"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"148.77","1":"148.77"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"145.32","1":"145.32"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"150.01","1":"150.01"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"146.46","1":"146.46"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"145.06","1":"145.06"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"144.07","1":"144.07"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"144.14","1":"144.14"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"142.53","1":"142.53"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"143.34","1":"143.34"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"140.30","1":"140.30"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"141.29","1":"141.29"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"142.60","1":"142.60"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"143.27","1":"143.27"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"142.84","1":"142.84"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"140.36","1":"140.36"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"136.86","1":"136.86"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"133.76","1":"133.76"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"139.65","1":"139.65"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"137.30","1":"137.30"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"134.61","1":"134.61"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"135.65","1":"135.65"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"130.14","1":"130.14"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"128.95","1":"128.95"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"130.74","1":"130.74"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"132.68","1":"132.68"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"129.80","1":"129.80"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"130.99","1":"130.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"124.65","1":"124.65"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"126.05","1":"126.05"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"130.85","1":"130.85"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"128.94","1":"128.94"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"129.38","1":"129.38"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"122.92","1":"122.92"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"117.50","1":"117.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"111.65","1":"111.65"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"117.11","1":"117.11"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"122.96","1":"122.96"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"126.99","1":"126.99"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"131.21","1":"131.21"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"137.77","1":"137.77"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"137.81","1":"137.81"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"139.01","1":"139.01"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"138.49","1":"138.49"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"143.69","1":"143.69"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"143.43","1":"143.43"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"139.47","1":"139.47"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"140.08","1":"140.08"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"140.99","1":"140.99"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"140.78","1":"140.78"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"139.46","1":"139.46"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"137.71","1":"137.71"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"137.77","1":"137.77"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"138.45","1":"138.45"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"141.57","1":"141.57"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"139.30","1":"139.30"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"138.04","1":"138.04"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"137.33","1":"137.33"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"138.88","1":"138.88"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"137.27","1":"137.27"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"134.91","1":"134.91"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"135.76","1":"135.76"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"134.17","1":"134.17"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"133.94","1":"133.94"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"129.79","1":"129.79"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"130.00","1":"130.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"135.73","1":"135.73"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"135.03","1":"135.03"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"134.20","1":"134.20"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"134.00","1":"134.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"133.53","1":"133.53"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"133.78","1":"133.78"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"133.32","1":"133.32"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"132.76","1":"132.76"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"134.25","1":"134.25"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"133.12","1":"133.12"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"134.34","1":"134.34"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"134.14","1":"134.14"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"135.67","1":"135.67"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"137.44","1":"137.44"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"139.21","1":"139.21"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"141.21","1":"141.21"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"139.82","1":"139.82"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"138.13","1":"138.13"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"139.26","1":"139.26"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"137.73","1":"137.73"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"137.94","1":"137.94"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"137.84","1":"137.84"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"140.68","1":"140.68"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"142.86","1":"142.86"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"139.70","1":"139.70"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"140.36","1":"140.36"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"141.11","1":"141.11"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"141.23","1":"141.23"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"136.91","1":"136.91"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"137.68","1":"137.68"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"137.09","1":"137.09"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"137.30","1":"137.30"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"136.89","1":"136.89"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"143.73","1":"143.73"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"144.67","1":"144.67"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"147.08","1":"147.08"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"145.40","1":"145.40"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"144.86","1":"144.86"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"152.10","1":"152.10"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"154.49","1":"154.49"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"152.29","1":"152.29"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"149.79","1":"149.79"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"150.76","1":"150.76"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"150.47","1":"150.47"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"150.13","1":"150.13"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"150.77","1":"150.77"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"155.88","1":"155.88"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"163.67","1":"163.67"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"164.87","1":"164.87"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"166.18","1":"166.18"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"162.50","1":"162.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"165.16","1":"165.16"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"162.95","1":"162.95"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"162.13","1":"162.13"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"164.85","1":"164.85"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"162.93","1":"162.93"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"162.44","1":"162.44"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"169.81","1":"169.81"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"171.66","1":"171.66"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"172.03","1":"172.03"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"170.32","1":"170.32"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"174.05","1":"174.05"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"179.46","1":"179.46"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"177.38","1":"177.38"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"174.81","1":"174.81"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"170.38","1":"170.38"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"167.41","1":"167.41"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"170.49","1":"170.49"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"161.97","1":"161.97"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"153.88","1":"153.88"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"155.09","1":"155.09"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"151.46","1":"151.46"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"150.70","1":"150.70"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"154.80","1":"154.80"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"159.24","1":"159.24"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"154.14","1":"154.14"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"154.47","1":"154.47"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"156.49","1":"156.49"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"153.70","1":"153.70"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"147.88","1":"147.88"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"153.65","1":"153.65"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"153.23","1":"153.23"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"149.29","1":"149.29"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"149.68","1":"149.68"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"149.15","1":"149.15"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"149.40","1":"149.40"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"150.66","1":"150.66"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"155.64","1":"155.64"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"150.22","1":"150.22"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"148.00","1":"148.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"147.91","1":"147.91"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"145.41","1":"145.41"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"145.47","1":"145.47"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"141.01","1":"141.01"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"143.98","1":"143.98"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"150.48","1":"150.48"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"153.15","1":"153.15"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"152.55","1":"152.55"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"153.76","1":"153.76"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"152.29","1":"152.29"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"155.94","1":"155.94"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"154.70","1":"154.70"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"152.24","1":"152.24"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"151.25","1":"151.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"152.00","1":"152.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"152.60","1":"152.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"151.75","1":"151.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"154.03","1":"154.03"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"155.29","1":"155.29"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"154.52","1":"154.52"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"162.14","1":"162.14"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"164.98","1":"164.98"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"164.85","1":"164.85"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"173.09","1":"173.09"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"166.16","1":"166.16"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"174.46","1":"174.46"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"170.54","1":"170.54"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"175.04","1":"175.04"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"173.65","1":"173.65"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"171.69","1":"171.69"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"170.77","1":"170.77"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"169.00","1":"169.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"163.63","1":"163.63"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"163.31","1":"163.31"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"171.44","1":"171.44"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"180.01","1":"180.01"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"186.32","1":"186.32"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"181.51","1":"181.51"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"177.40","1":"177.40"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"177.91","1":"177.91"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"181.57","1":"181.57"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"182.67","1":"182.67"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"176.83","1":"176.83"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"172.62","1":"172.62"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"171.52","1":"171.52"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"169.96","1":"169.96"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"167.93","1":"167.93"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"159.94","1":"159.94"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"166.79","1":"166.79"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"170.41","1":"170.41"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"176.52","1":"176.52"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"176.56","1":"176.56"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"174.77","1":"174.77"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"176.92","1":"176.92"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"174.99","1":"174.99"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"169.55","1":"169.55"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"171.33","1":"171.33"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"169.51","1":"169.51"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"171.17","1":"171.17"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"172.18","1":"172.18"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"172.05","1":"172.05"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"171.39","1":"171.39"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"171.75","1":"171.75"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"171.00","1":"171.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"171.52","1":"171.52"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"170.48","1":"170.48"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"170.18","1":"170.18"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"171.58","1":"171.58"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"173.87","1":"173.87"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"172.87","1":"172.87"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"172.08","1":"172.08"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"171.82","1":"171.82"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"169.60","1":"169.60"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"172.83","1":"172.83"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"172.57","1":"172.57"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"171.53","1":"171.53"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"170.05","1":"170.05"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"162.90","1":"162.90"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"162.32","1":"162.32"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"159.92","1":"159.92"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"163.62","1":"163.62"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"164.33","1":"164.33"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"163.44","1":"163.44"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"164.38","1":"164.38"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"164.36","1":"164.36"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"164.21","1":"164.21"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"166.03","1":"166.03"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"167.00","1":"167.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"164.48","1":"164.48"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"165.25","1":"165.25"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"165.43","1":"165.43"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"165.32","1":"165.32"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"167.18","1":"167.18"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"163.31","1":"163.31"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"161.60","1":"161.60"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"160.24","1":"160.24"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"157.66","1":"157.66"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"152.65","1":"152.65"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"155.48","1":"155.48"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"153.43","1":"153.43"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"154.87","1":"154.87"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"152.37","1":"152.37"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"150.95","1":"150.95"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"148.94","1":"148.94"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"150.70","1":"150.70"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"151.31","1":"151.31"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"146.25","1":"146.25"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"147.62","1":"147.62"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"146.43","1":"146.43"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"147.83","1":"147.83"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"152.03","1":"152.03"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"150.61","1":"150.61"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"153.01","1":"153.01"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"151.26","1":"151.26"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"151.96","1":"151.96"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"151.06","1":"151.06"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"149.16","1":"149.16"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"147.30","1":"147.30"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"146.62","1":"146.62"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"145.12","1":"145.12"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"144.51","1":"144.51"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"144.03","1":"144.03"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"143.56","1":"143.56"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"144.19","1":"144.19"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"144.81","1":"144.81"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"145.00","1":"145.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"145.84","1":"145.84"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"145.39","1":"145.39"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"145.00","1":"145.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"144.85","1":"144.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"149.61","1":"149.61"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"151.89","1":"151.89"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"153.29","1":"153.29"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"160.95","1":"160.95"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"156.47","1":"156.47"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"156.75","1":"156.75"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"156.52","1":"156.52"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"154.55","1":"154.55"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"154.81","1":"154.81"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"154.00","1":"154.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"154.59","1":"154.59"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"156.38","1":"156.38"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"157.49","1":"157.49"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"157.53","1":"157.53"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"156.70","1":"156.70"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"156.25","1":"156.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"155.26","1":"155.26"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"157.35","1":"157.35"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"158.78","1":"158.78"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"164.58","1":"164.58"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"166.46","1":"166.46"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"172.18","1":"172.18"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"171.40","1":"171.40"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"169.24","1":"169.24"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"173.10","1":"173.10"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"172.98","1":"172.98"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"170.96","1":"170.96"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"170.94","1":"170.94"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"171.00","1":"171.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"169.95","1":"169.95"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"169.70","1":"169.70"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"169.32","1":"169.32"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"170.67","1":"170.67"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"172.09","1":"172.09"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"170.62","1":"170.62"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"170.47","1":"170.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"169.95","1":"169.95"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"173.22","1":"173.22"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"168.85","1":"168.85"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"168.01","1":"168.01"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"172.28","1":"172.28"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"174.73","1":"174.73"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"172.10","1":"172.10"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"170.51","1":"170.51"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"171.83","1":"171.83"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"172.96","1":"172.96"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"171.83","1":"171.83"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"178.46","1":"178.46"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"175.25","1":"175.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"173.96","1":"173.96"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"172.51","1":"172.51"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"172.77","1":"172.77"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"173.11","1":"173.11"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"172.89","1":"172.89"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"174.58","1":"174.58"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"179.58","1":"179.58"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"178.85","1":"178.85"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"183.03","1":"183.03"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"183.29","1":"183.29"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"181.13","1":"181.13"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"180.85","1":"180.85"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"177.24","1":"177.24"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"175.96","1":"175.96"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"174.52","1":"174.52"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"177.55","1":"177.55"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"177.99","1":"177.99"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"179.00","1":"179.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"179.54","1":"179.54"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"181.73","1":"181.73"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"181.06","1":"181.06"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"188.69","1":"188.69"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"192.15","1":"192.15"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"195.29","1":"195.29"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"192.90","1":"192.90"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"189.57","1":"189.57"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"191.81","1":"191.81"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"191.85","1":"191.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"194.95","1":"194.95"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"195.57","1":"195.57"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"197.58","1":"197.58"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"194.32","1":"194.32"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"194.53","1":"194.53"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"196.09","1":"196.09"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"194.60","1":"194.60"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"204.33","1":"204.33"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"210.58","1":"210.58"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"215.68","1":"215.68"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"226.19","1":"226.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"229.92","1":"229.92"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"230.08","1":"230.08"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"231.73","1":"231.73"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"234.70","1":"234.70"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"237.06","1":"237.06"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"234.63","1":"234.63"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"229.75","1":"229.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"220.53","1":"220.53"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"219.77","1":"219.77"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"221.11","1":"221.11"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"221.61","1":"221.61"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"232.34","1":"232.34"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"230.53","1":"230.53"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"230.59","1":"230.59"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"230.62","1":"230.62"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"241.91","1":"241.91"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"251.06","1":"251.06"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"253.22","1":"253.22"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"248.47","1":"248.47"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"247.67","1":"247.67"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"259.41","1":"259.41"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"257.95","1":"257.95"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"257.30","1":"257.30"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"259.61","1":"259.61"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"272.44","1":"272.44"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"277.92","1":"277.92"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"276.01","1":"276.01"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"269.38","1":"269.38"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"266.46","1":"266.46"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"276.52","1":"276.52"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"268.55","1":"268.55"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"281.97","1":"281.97"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"296.06","1":"296.06"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"303.98","1":"303.98"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"294.60","1":"294.60"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"306.42","1":"306.42"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"308.47","1":"308.47"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"305.39","1":"305.39"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"290.13","1":"290.13"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"276.07","1":"276.07"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"284.63","1":"284.63"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"292.40","1":"292.40"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"291.54","1":"291.54"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"292.27","1":"292.27"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"292.77","1":"292.77"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"287.26","1":"287.26"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"287.99","1":"287.99"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"277.15","1":"277.15"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"278.51","1":"278.51"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"267.41","1":"267.41"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"260.69","1":"260.69"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"260.98","1":"260.98"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"252.26","1":"252.26"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"252.35","1":"252.35"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"253.33","1":"253.33"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"265.44","1":"265.44"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"272.48","1":"272.48"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"266.19","1":"266.19"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"267.02","1":"267.02"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"270.84","1":"270.84"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"267.41","1":"267.41"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"265.36","1":"265.36"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"266.16","1":"266.16"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"267.51","1":"267.51"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"268.50","1":"268.50"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"264.82","1":"264.82"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"261.59","1":"261.59"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"273.62","1":"273.62"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"273.60","1":"273.60"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"272.32","1":"272.32"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"277.56","1":"277.56"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"281.56","1":"281.56"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"276.04","1":"276.04"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"273.12","1":"273.12"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"275.94","1":"275.94"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"273.02","1":"273.02"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"271.33","1":"271.33"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"270.14","1":"270.14"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"269.07","1":"269.07"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"266.69","1":"266.69"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"270.69","1":"270.69"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"268.40","1":"268.40"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"281.82","1":"281.82"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"276.81","1":"276.81"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"276.95","1":"276.95"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"274.88","1":"274.88"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"272.37","1":"272.37"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"277.56","1":"277.56"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"283.18","1":"283.18"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"280.05","1":"280.05"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"274.98","1":"274.98"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"275.75","1":"275.75"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"277.13","1":"277.13"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"277.33","1":"277.33"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"276.89","1":"276.89"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"276.88","1":"276.88"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"277.44","1":"277.44"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"278.54","1":"278.54"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"284.23","1":"284.23"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"297.20","1":"297.20"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"290.96","1":"290.96"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"285.28","1":"285.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"271.02","1":"271.02"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"265.27","1":"265.27"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"265.99","1":"265.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"269.78","1":"269.78"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"268.27","1":"268.27"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"268.35","1":"268.35"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"270.50","1":"270.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"270.28","1":"270.28"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"274.09","1":"274.09"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"287.79","1":"287.79"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"302.17","1":"302.17"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"309.32","1":"309.32"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"302.85","1":"302.85"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"304.55","1":"304.55"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"304.60","1":"304.60"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"297.69","1":"297.69"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"283.21","1":"283.21"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"286.41","1":"286.41"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"284.28","1":"284.28"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"286.66","1":"286.66"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"279.22","1":"279.22"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"280.00","1":"280.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"280.85","1":"280.85"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"276.82","1":"276.82"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"279.97","1":"279.97"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"276.06","1":"276.06"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"272.19","1":"272.19"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"271.33","1":"271.33"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"263.16","1":"263.16"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"264.26","1":"264.26"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"264.83","1":"264.83"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"259.88","1":"259.88"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"256.24","1":"256.24"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"252.73","1":"252.73"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"265.36","1":"265.36"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"271.02","1":"271.02"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"264.68","1":"264.68"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"271.45","1":"271.45"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"275.44","1":"275.44"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"277.10","1":"277.10"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"272.29","1":"272.29"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"265.91","1":"265.91"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"265.17","1":"265.17"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"278.42","1":"278.42"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"272.42","1":"272.42"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"270.29","1":"270.29"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"265.66","1":"265.66"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"265.92","1":"265.92"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"272.51","1":"272.51"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"271.16","1":"271.16"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"277.28","1":"277.28"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"280.76","1":"280.76"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"285.56","1":"285.56"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"280.07","1":"280.07"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"278.88","1":"278.88"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"276.84","1":"276.84"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"279.38","1":"279.38"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"274.92","1":"274.92"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"268.69","1":"268.69"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"271.08","1":"271.08"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"274.09","1":"274.09"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"282.95","1":"282.95"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"282.06","1":"282.06"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"288.31","1":"288.31"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"292.42","1":"292.42"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"293.32","1":"293.32"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"295.05","1":"295.05"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"302.99","1":"302.99"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"306.97","1":"306.97"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"303.92","1":"303.92"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"301.95","1":"301.95"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"300.46","1":"300.46"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"309.96","1":"309.96"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"318.00","1":"318.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"327.75","1":"327.75"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"342.55","1":"342.55"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"338.16","1":"338.16"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"336.69","1":"336.69"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"320.42","1":"320.42"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"336.44","1":"336.44"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"327.21","1":"327.21"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"327.29","1":"327.29"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"343.65","1":"343.65"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"345.51","1":"345.51"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"341.51","1":"341.51"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"338.07","1":"338.07"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"335.30","1":"335.30"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"337.19","1":"337.19"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"331.97","1":"331.97"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"329.94","1":"329.94"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"327.09","1":"327.09"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"332.35","1":"332.35"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"331.38","1":"331.38"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"327.59","1":"327.59"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"325.35","1":"325.35"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"327.66","1":"327.66"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"326.29","1":"326.29"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"329.77","1":"329.77"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"331.59","1":"331.59"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"334.47","1":"334.47"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"332.14","1":"332.14"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"326.44","1":"326.44"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"317.98","1":"317.98"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"314.34","1":"314.34"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"329.13","1":"329.13"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"330.21","1":"330.21"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"323.87","1":"323.87"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"322.00","1":"322.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"324.93","1":"324.93"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"309.58","1":"309.58"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"310.67","1":"310.67"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"305.52","1":"305.52"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"308.00","1":"308.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"300.27","1":"300.27"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"303.45","1":"303.45"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"289.06","1":"289.06"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"300.59","1":"300.59"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"300.48","1":"300.48"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"300.00","1":"300.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"303.50","1":"303.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"297.47","1":"297.47"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"306.00","1":"306.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"300.94","1":"300.94"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"294.08","1":"294.08"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"289.45","1":"289.45"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"297.66","1":"297.66"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"282.78","1":"282.78"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"268.84","1":"268.84"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"258.04","1":"258.04"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"254.85","1":"254.85"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"254.29","1":"254.29"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"264.59","1":"264.59"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"269.94","1":"269.94"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"266.68","1":"266.68"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"263.01","1":"263.01"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"266.94","1":"266.94"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"274.81","1":"274.81"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"273.49","1":"273.49"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"273.42","1":"273.42"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"269.40","1":"269.40"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"276.16","1":"276.16"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"278.28","1":"278.28"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"280.10","1":"280.10"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"283.28","1":"283.28"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"285.05","1":"285.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"280.63","1":"280.63"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"276.65","1":"276.65"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"274.99","1":"274.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"271.59","1":"271.59"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"269.25","1":"269.25"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"258.22","1":"258.22"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"258.00","1":"258.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"245.10","1":"245.10"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"234.42","1":"234.42"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"222.70","1":"222.70"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"215.16","1":"215.16"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"225.16","1":"225.16"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"225.97","1":"225.97"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"224.63","1":"224.63"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"224.63","1":"224.63"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"217.75","1":"217.75"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"208.10","1":"208.10"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"212.00","1":"212.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"211.88","1":"211.88"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"201.78","1":"201.78"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"196.44","1":"196.44"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"199.96","1":"199.96"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"200.65","1":"200.65"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"198.00","1":"198.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"204.47","1":"204.47"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"199.63","1":"199.63"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"199.29","1":"199.29"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"196.39","1":"196.39"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"195.29","1":"195.29"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"192.24","1":"192.24"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"185.31","1":"185.31"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"194.57","1":"194.57"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"204.29","1":"204.29"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"204.83","1":"204.83"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"201.63","1":"201.63"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"200.91","1":"200.91"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"201.30","1":"201.30"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"201.27","1":"201.27"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"200.23","1":"200.23"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"196.40","1":"196.40"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"200.33","1":"200.33"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"204.81","1":"204.81"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"198.77","1":"198.77"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"194.40","1":"194.40"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"191.42","1":"191.42"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"184.70","1":"184.70"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"185.24","1":"185.24"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"194.07","1":"194.07"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"198.76","1":"198.76"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"197.70","1":"197.70"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"207.27","1":"207.27"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"217.48","1":"217.48"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"213.42","1":"213.42"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"221.40","1":"221.40"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"202.15","1":"202.15"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"194.41","1":"194.41"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"190.11","1":"190.11"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"183.40","1":"183.40"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"178.20","1":"178.20"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"181.58","1":"181.58"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"177.69","1":"177.69"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"182.35","1":"182.35"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"178.43","1":"178.43"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"181.99","1":"181.99"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"180.96","1":"180.96"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"185.38","1":"185.38"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"187.54","1":"187.54"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"184.72","1":"184.72"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"183.03","1":"183.03"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"184.78","1":"184.78"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"183.46","1":"183.46"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"183.62","1":"183.62"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"180.49","1":"180.49"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"182.01","1":"182.01"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"181.01","1":"181.01"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"180.50","1":"180.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"184.33","1":"184.33"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"182.85","1":"182.85"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"181.24","1":"181.24"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"180.16","1":"180.16"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"178.35","1":"178.35"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"180.07","1":"180.07"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"189.07","1":"189.07"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"188.08","1":"188.08"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"183.17","1":"183.17"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"182.86","1":"182.86"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"181.47","1":"181.47"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"177.84","1":"177.84"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"182.22","1":"182.22"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"179.51","1":"179.51"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"180.13","1":"180.13"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"180.75","1":"180.75"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"179.18","1":"179.18"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"178.84","1":"178.84"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"184.96","1":"184.96"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"190.26","1":"190.26"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"190.92","1":"190.92"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"187.94","1":"187.94"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"191.20","1":"191.20"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"188.30","1":"188.30"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"187.04","1":"187.04"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"187.60","1":"187.60"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"185.51","1":"185.51"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"187.75","1":"187.75"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"197.13","1":"197.13"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"206.98","1":"206.98"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"208.87","1":"208.87"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"219.31","1":"219.31"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"230.27","1":"230.27"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"240.58","1":"240.58"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"228.56","1":"228.56"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"229.56","1":"229.56"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"229.73","1":"229.73"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"227.98","1":"227.98"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"229.55","1":"229.55"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"233.58","1":"233.58"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"228.89","1":"228.89"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"233.14","1":"233.14"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"228.55","1":"228.55"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"230.02","1":"230.02"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"226.21","1":"226.21"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"226.48","1":"226.48"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"236.72","1":"236.72"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"239.30","1":"239.30"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"234.10","1":"234.10"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"231.48","1":"231.48"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"222.07","1":"222.07"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"224.95","1":"224.95"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"223.05","1":"223.05"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"220.40","1":"220.40"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"219.54","1":"219.54"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"210.92","1":"210.92"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"206.07","1":"206.07"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"210.52","1":"210.52"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"205.91","1":"205.91"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"207.03","1":"207.03"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"208.50","1":"208.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"209.37","1":"209.37"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"198.91","1":"198.91"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"188.97","1":"188.97"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"187.86","1":"187.86"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"188.79","1":"188.79"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"192.56","1":"192.56"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"194.05","1":"194.05"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"194.14","1":"194.14"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"190.57","1":"190.57"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"195.19","1":"195.19"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"193.91","1":"193.91"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"193.05","1":"193.05"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"190.06","1":"190.06"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"190.98","1":"190.98"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"190.29","1":"190.29"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"190.10","1":"190.10"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"188.87","1":"188.87"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"188.10","1":"188.10"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"189.17","1":"189.17"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"191.23","1":"191.23"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"192.03","1":"192.03"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"191.55","1":"191.55"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"190.54","1":"190.54"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"189.94","1":"189.94"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"190.58","1":"190.58"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"191.67","1":"191.67"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"192.36","1":"192.36"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"201.97","1":"201.97"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"212.06","1":"212.06"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"203.01","1":"203.01"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"198.15","1":"198.15"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"202.29","1":"202.29"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"201.38","1":"201.38"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"200.45","1":"200.45"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"202.12","1":"202.12"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"200.17","1":"200.17"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"196.07","1":"196.07"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"197.09","1":"197.09"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"197.69","1":"197.69"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"196.01","1":"196.01"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"195.23","1":"195.23"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"194.03","1":"194.03"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"191.16","1":"191.16"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"191.17","1":"191.17"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"181.62","1":"181.62"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"179.44","1":"179.44"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"182.88","1":"182.88"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"179.06","1":"179.06"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"174.68","1":"174.68"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"172.97","1":"172.97"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"174.70","1":"174.70"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"176.17","1":"176.17"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"172.62","1":"172.62"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"175.41","1":"175.41"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"169.72","1":"169.72"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"163.24","1":"163.24"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"166.94","1":"166.94"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"165.10","1":"165.10"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"164.99","1":"164.99"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"164.90","1":"164.90"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"170.80","1":"170.80"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"170.00","1":"170.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"164.71","1":"164.71"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"162.97","1":"162.97"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"163.31","1":"163.31"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"167.07","1":"167.07"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"167.63","1":"167.63"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"170.56","1":"170.56"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"169.56","1":"169.56"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"172.35","1":"172.35"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"169.20","1":"169.20"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"168.75","1":"168.75"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"170.44","1":"170.44"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"167.19","1":"167.19"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"162.56","1":"162.56"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"164.71","1":"164.71"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"166.57","1":"166.57"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"166.84","1":"166.84"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"163.45","1":"163.45"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"159.56","1":"159.56"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"156.42","1":"156.42"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"149.73","1":"149.73"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"154.30","1":"154.30"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"160.99","1":"160.99"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"164.70","1":"164.70"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"166.20","1":"166.20"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"163.43","1":"163.43"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"159.02","1":"159.02"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"154.00","1":"154.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"154.43","1":"154.43"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"151.83","1":"151.83"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"147.98","1":"147.98"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"148.64","1":"148.64"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"151.32","1":"151.32"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"154.19","1":"154.19"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"153.66","1":"153.66"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"152.23","1":"152.23"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"153.00","1":"153.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"153.98","1":"153.98"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"154.88","1":"154.88"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"152.82","1":"152.82"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"150.76","1":"150.76"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"153.36","1":"153.36"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"154.80","1":"154.80"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"157.57","1":"157.57"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"163.57","1":"163.57"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"159.22","1":"159.22"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"159.58","1":"159.58"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"157.56","1":"157.56"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"156.80","1":"156.80"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"156.77","1":"156.77"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"154.02","1":"154.02"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"154.64","1":"154.64"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"159.18","1":"159.18"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"159.51","1":"159.51"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"154.90","1":"154.90"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"149.78","1":"149.78"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"146.03","1":"146.03"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"153.33","1":"153.33"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"160.99","1":"160.99"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"169.03","1":"169.03"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"177.48","1":"177.48"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"186.35","1":"186.35"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"180.13","1":"180.13"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"180.42","1":"180.42"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"179.28","1":"179.28"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"178.64","1":"178.64"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"177.52","1":"177.52"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"174.41","1":"174.41"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"170.40","1":"170.40"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"175.74","1":"175.74"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"173.18","1":"173.18"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"173.77","1":"173.77"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"172.46","1":"172.46"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"172.29","1":"172.29"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"173.76","1":"173.76"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"172.65","1":"172.65"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"173.08","1":"173.08"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"172.25","1":"172.25"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"168.65","1":"168.65"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"168.12","1":"168.12"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"166.52","1":"166.52"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"164.50","1":"164.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"162.92","1":"162.92"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"160.99","1":"160.99"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"162.56","1":"162.56"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"161.70","1":"161.70"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"158.04","1":"158.04"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"146.14","1":"146.14"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"138.84","1":"138.84"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"132.77","1":"132.77"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"126.17","1":"126.17"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"126.55","1":"126.55"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"120.25","1":"120.25"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"115.62","1":"115.62"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"118.76","1":"118.76"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"124.69","1":"124.69"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"130.92","1":"130.92"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"137.46","1":"137.46"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"144.33","1":"144.33"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"89.14","1":"89.14"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"93.59","1":"93.59"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"88.95","1":"88.95"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"85.74","1":"85.74"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"89.95","1":"89.95"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"90.27","1":"90.27"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"94.78","1":"94.78"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"98.90","1":"98.90"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"98.55","1":"98.55"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"98.69","1":"98.69"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"100.68","1":"100.68"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"103.69","1":"103.69"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"101.75","1":"101.75"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"100.72","1":"100.72"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"98.65","1":"98.65"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"96.57","1":"96.57"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"96.85","1":"96.85"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"98.41","1":"98.41"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"103.12","1":"103.12"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"102.70","1":"102.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"102.55","1":"102.55"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"99.90","1":"99.90"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"99.63","1":"99.63"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"97.14","1":"97.14"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"95.99","1":"95.99"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"96.05","1":"96.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"94.80","1":"94.80"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"92.81","1":"92.81"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"88.17","1":"88.17"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"84.61","1":"84.61"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"85.31","1":"85.31"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"81.85","1":"81.85"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"82.17","1":"82.17"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"83.78","1":"83.78"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"82.23","1":"82.23"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"80.75","1":"80.75"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"79.77","1":"79.77"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"81.08","1":"81.08"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"81.25","1":"81.25"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"80.55","1":"80.55"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"79.24","1":"79.24"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"79.56","1":"79.56"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"78.02","1":"78.02"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"76.63","1":"76.63"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"76.68","1":"76.68"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"75.04","1":"75.04"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"77.14","1":"77.14"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"80.83","1":"80.83"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"81.62","1":"81.62"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"80.12","1":"80.12"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"78.41","1":"78.41"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"77.96","1":"77.96"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"79.50","1":"79.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"79.45","1":"79.45"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"79.25","1":"79.25"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"78.13","1":"78.13"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"77.04","1":"77.04"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"78.05","1":"78.05"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"77.36","1":"77.36"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"77.30","1":"77.30"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"80.63","1":"80.63"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"82.85","1":"82.85"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"83.53","1":"83.53"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"86.75","1":"86.75"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"82.42","1":"82.42"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"80.05","1":"80.05"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"81.44","1":"81.44"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"81.65","1":"81.65"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"79.98","1":"79.98"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"79.43","1":"79.43"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"80.32","1":"80.32"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"84.33","1":"84.33"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"83.53","1":"83.53"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"83.14","1":"83.14"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"82.17","1":"82.17"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"80.14","1":"80.14"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"79.03","1":"79.03"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"78.11","1":"78.11"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"74.62","1":"74.62"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"73.31","1":"73.31"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"72.11","1":"72.11"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"69.79","1":"69.79"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"70.13","1":"70.13"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"69.41","1":"69.41"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"71.05","1":"71.05"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"74.38","1":"74.38"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"71.82","1":"71.82"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"68.85","1":"68.85"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"69.43","1":"69.43"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"69.63","1":"69.63"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"69.98","1":"69.98"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"69.91","1":"69.91"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"69.28","1":"69.28"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"70.19","1":"70.19"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"68.18","1":"68.18"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"68.14","1":"68.14"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"66.91","1":"66.91"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"66.11","1":"66.11"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"64.00","1":"64.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"61.44","1":"61.44"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"60.35","1":"60.35"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"59.27","1":"59.27"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"58.02","1":"58.02"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"57.66","1":"57.66"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"56.63","1":"56.63"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"55.72","1":"55.72"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"55.46","1":"55.46"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"57.11","1":"57.11"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"55.97","1":"55.97"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"54.65","1":"54.65"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"53.96","1":"53.96"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"52.16","1":"52.16"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"52.31","1":"52.31"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"51.69","1":"51.69"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"50.90","1":"50.90"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"49.94","1":"49.94"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"48.79","1":"48.79"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"46.50","1":"46.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"47.03","1":"47.03"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"49.03","1":"49.03"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"49.59","1":"49.59"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"50.38","1":"50.38"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"48.50","1":"48.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"47.52","1":"47.52"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"47.66","1":"47.66"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"45.54","1":"45.54"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"43.32","1":"43.32"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"44.04","1":"44.04"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"43.68","1":"43.68"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"44.81","1":"44.81"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"45.62","1":"45.62"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"43.83","1":"43.83"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"43.58","1":"43.58"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"43.47","1":"43.47"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"43.10","1":"43.10"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"42.82","1":"42.82"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"40.68","1":"40.68"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"38.65","1":"38.65"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"36.73","1":"36.73"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"35.05","1":"35.05"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"35.26","1":"35.26"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"37.02","1":"37.02"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"35.17","1":"35.17"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"33.42","1":"33.42"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"34.51","1":"34.51"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"36.23","1":"36.23"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.04","1":"38.04"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"39.94","1":"39.94"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"41.93","1":"41.93"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"44.02","1":"44.02"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"46.22","1":"46.22"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"48.53","1":"48.53"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"50.95","1":"50.95"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"53.49","1":"53.49"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"50.82","1":"50.82"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"51.66","1":"51.66"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"54.24","1":"54.24"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"56.95","1":"56.95"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"59.79","1":"59.79"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"62.77","1":"62.77"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"59.64","1":"59.64"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"60.27","1":"60.27"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"63.28","1":"63.28"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"65.14","1":"65.14"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"61.89","1":"61.89"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"59.12","1":"59.12"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"56.56","1":"56.56"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"53.74","1":"53.74"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"51.51","1":"51.51"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"51.18","1":"51.18"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"53.21","1":"53.21"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"55.87","1":"55.87"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"56.44","1":"56.44"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"53.62","1":"53.62"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"50.94","1":"50.94"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"49.76","1":"49.76"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"47.32","1":"47.32"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"45.56","1":"45.56"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"43.29","1":"43.29"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"41.13","1":"41.13"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"43.10","1":"43.10"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"41.46","1":"41.46"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"39.39","1":"39.39"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"41.35","1":"41.35"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"43.24","1":"43.24"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"42.92","1":"42.92"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"41.94","1":"41.94"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"41.73","1":"41.73"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"39.96","1":"39.96"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"38.38","1":"38.38"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"38.40","1":"38.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"40.32","1":"40.32"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"40.11","1":"40.11"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"41.93","1":"41.93"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"40.53","1":"40.53"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"40.39","1":"40.39"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"39.91","1":"39.91"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"38.63","1":"38.63"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"38.97","1":"38.97"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"38.18","1":"38.18"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"40.08","1":"40.08"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"41.72","1":"41.72"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"42.40","1":"42.40"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"44.52","1":"44.52"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"46.08","1":"46.08"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"43.78","1":"43.78"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"42.36","1":"42.36"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"40.26","1":"40.26"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"38.25","1":"38.25"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"36.78","1":"36.78"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"37.29","1":"37.29"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"36.43","1":"36.43"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"38.23","1":"38.23"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"38.31","1":"38.31"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"38.11","1":"38.11"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"37.52","1":"37.52"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"38.71","1":"38.71"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"40.64","1":"40.64"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"42.67","1":"42.67"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"43.78","1":"43.78"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"43.58","1":"43.58"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"45.75","1":"45.75"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"47.99","1":"47.99"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"47.61","1":"47.61"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"47.91","1":"47.91"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"46.89","1":"46.89"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"46.14","1":"46.14"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"46.62","1":"46.62"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"45.54","1":"45.54"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"46.84","1":"46.84"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"48.05","1":"48.05"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"48.24","1":"48.24"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"50.58","1":"50.58"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"51.50","1":"51.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"53.30","1":"53.30"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"54.92","1":"54.92"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"54.44","1":"54.44"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"53.39","1":"53.39"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"51.07","1":"51.07"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"51.25","1":"51.25"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"53.73","1":"53.73"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"52.80","1":"52.80"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"42.87","1":"42.87"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"40.73","1":"40.73"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"38.70","1":"38.70"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"40.63","1":"40.63"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"39.69","1":"39.69"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"38.96","1":"38.96"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"40.61","1":"40.61"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"40.76","1":"40.76"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"41.66","1":"41.66"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"41.79","1":"41.79"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"42.26","1":"42.26"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"43.33","1":"43.33"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"44.90","1":"44.90"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"44.47","1":"44.47"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"46.69","1":"46.69"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"49.02","1":"49.02"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"51.37","1":"51.37"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"52.12","1":"52.12"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"52.60","1":"52.60"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"55.23","1":"55.23"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"57.99","1":"57.99"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"59.20","1":"59.20"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"59.48","1":"59.48"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"57.28","1":"57.28"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"58.62","1":"58.62"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"60.22","1":"60.22"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"60.10","1":"60.10"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"60.79","1":"60.79"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"62.27","1":"62.27"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"62.59","1":"62.59"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"63.24","1":"63.24"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"60.64","1":"60.64"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"61.19","1":"61.19"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"61.32","1":"61.32"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"62.25","1":"62.25"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"60.59","1":"60.59"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"59.91","1":"59.91"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"58.76","1":"58.76"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"56.97","1":"56.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"57.93","1":"57.93"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"59.74","1":"59.74"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"58.60","1":"58.60"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"56.98","1":"56.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"58.00","1":"58.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"59.34","1":"59.34"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"56.46","1":"56.46"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"56.33","1":"56.33"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"56.41","1":"56.41"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"55.80","1":"55.80"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"56.50","1":"56.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"55.76","1":"55.76"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"55.92","1":"55.92"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"58.65","1":"58.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"58.19","1":"58.19"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"55.29","1":"55.29"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"55.91","1":"55.91"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"53.12","1":"53.12"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"55.74","1":"55.74"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"56.19","1":"56.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"55.73","1":"55.73"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"57.17","1":"57.17"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"56.78","1":"56.78"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"56.50","1":"56.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"59.32","1":"59.32"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"59.04","1":"59.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"57.93","1":"57.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"57.42","1":"57.42"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"60.25","1":"60.25"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"60.80","1":"60.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"58.39","1":"58.39"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"57.70","1":"57.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"58.74","1":"58.74"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"57.40","1":"57.40"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"55.95","1":"55.95"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"55.59","1":"55.59"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"55.09","1":"55.09"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"52.73","1":"52.73"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"49.57","1":"49.57"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"50.02","1":"50.02"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"51.90","1":"51.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"50.73","1":"50.73"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"49.08","1":"49.08"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"49.94","1":"49.94"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"49.05","1":"49.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"52.23","1":"52.23"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"50.77","1":"50.77"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"50.32","1":"50.32"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"47.28","1":"47.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"47.42","1":"47.42"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"45.17","1":"45.17"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"43.15","1":"43.15"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"43.33","1":"43.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"45.84","1":"45.84"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"46.08","1":"46.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"45.22","1":"45.22"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"47.50","1":"47.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"46.38","1":"46.38"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"49.56","1":"49.56"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"50.89","1":"50.89"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"49.83","1":"49.83"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"47.94","1":"47.94"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"47.31","1":"47.31"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"43.82","1":"43.82"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"43.15","1":"43.15"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"39.92","1":"39.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"36.93","1":"36.93"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"35.08","1":"35.08"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"32.45","1":"32.45"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"30.27","1":"30.27"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"29.88","1":"29.88"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"31.38","1":"31.38"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"31.86","1":"31.86"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.20","1":"34.20"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"35.42","1":"35.42"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"38.03","1":"38.03"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"38.99","1":"38.99"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"36.07","1":"36.07"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"37.07","1":"37.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"36.91","1":"36.91"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"37.90","1":"37.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"38.20","1":"38.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"36.28","1":"36.28"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"37.13","1":"37.13"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.56","1":"37.56"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"37.55","1":"37.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"40.36","1":"40.36"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.57","1":"41.57"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"39.86","1":"39.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"39.46","1":"39.46"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"39.67","1":"39.67"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"38.75","1":"38.75"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"39.25","1":"39.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"39.84","1":"39.84"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"41.44","1":"41.44"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"44.54","1":"44.54"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"47.88","1":"47.88"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"49.10","1":"49.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"45.80","1":"45.80"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"45.80","1":"45.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"48.18","1":"48.18"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"49.26","1":"49.26"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"47.89","1":"47.89"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"46.88","1":"46.88"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"47.25","1":"47.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"50.70","1":"50.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"50.23","1":"50.23"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"52.73","1":"52.73"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"52.45","1":"52.45"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"52.94","1":"52.94"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"51.81","1":"51.81"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"51.69","1":"51.69"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"52.49","1":"52.49"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"53.24","1":"53.24"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"53.92","1":"53.92"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"53.23","1":"53.23"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"55.08","1":"55.08"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"56.03","1":"56.03"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"55.47","1":"55.47"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"57.37","1":"57.37"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"60.12","1":"60.12"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"60.10","1":"60.10"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"64.05","1":"64.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"60.75","1":"60.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"60.13","1":"60.13"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"58.17","1":"58.17"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"58.93","1":"58.93"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"59.21","1":"59.21"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"57.96","1":"57.96"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"59.92","1":"59.92"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"58.74","1":"58.74"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"59.44","1":"59.44"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"59.50","1":"59.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"61.06","1":"61.06"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"62.53","1":"62.53"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"61.37","1":"61.37"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"62.78","1":"62.78"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"62.42","1":"62.42"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"64.70","1":"64.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"65.13","1":"65.13"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"64.41","1":"64.41"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"64.36","1":"64.36"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"63.17","1":"63.17"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"64.52","1":"64.52"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"69.35","1":"69.35"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"69.64","1":"69.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"71.28","1":"71.28"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"70.04","1":"70.04"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"69.53","1":"69.53"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"66.71","1":"66.71"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"66.20","1":"66.20"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"66.21","1":"66.21"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"71.17","1":"71.17"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"70.36","1":"70.36"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"71.10","1":"71.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"74.70","1":"74.70"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"75.02","1":"75.02"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"77.70","1":"77.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"82.20","1":"82.20"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"83.43","1":"83.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"81.23","1":"81.23"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"81.22","1":"81.22"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"80.21","1":"80.21"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"78.97","1":"78.97"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"80.52","1":"80.52"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"79.47","1":"79.47"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"77.51","1":"77.51"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"75.50","1":"75.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"74.52","1":"74.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"75.86","1":"75.86"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"77.90","1":"77.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"78.19","1":"78.19"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"77.02","1":"77.02"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"75.93","1":"75.93"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"77.17","1":"77.17"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"78.17","1":"78.17"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"79.45","1":"79.45"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"81.31","1":"81.31"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"81.92","1":"81.92"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"83.04","1":"83.04"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"79.84","1":"79.84"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"79.23","1":"79.23"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"79.84","1":"79.84"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"78.98","1":"78.98"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"78.11","1":"78.11"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"77.40","1":"77.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"76.10","1":"76.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"76.29","1":"76.29"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"74.74","1":"74.74"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"74.17","1":"74.17"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"72.37","1":"72.37"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"71.72","1":"71.72"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"71.37","1":"71.37"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"71.28","1":"71.28"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"68.46","1":"68.46"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"68.72","1":"68.72"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"66.99","1":"66.99"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"64.85","1":"64.85"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"65.82","1":"65.82"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"61.09","1":"61.09"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"59.91","1":"59.91"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"64.27","1":"64.27"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"65.17","1":"65.17"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"65.64","1":"65.64"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"63.15","1":"63.15"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"63.41","1":"63.41"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"63.84","1":"63.84"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"65.11","1":"65.11"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"64.69","1":"64.69"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"65.57","1":"65.57"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"69.26","1":"69.26"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"68.33","1":"68.33"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"67.01","1":"67.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"66.96","1":"66.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"68.77","1":"68.77"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"69.00","1":"69.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"69.41","1":"69.41"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"64.35","1":"64.35"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"60.76","1":"60.76"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"64.69","1":"64.69"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"64.64","1":"64.64"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"67.37","1":"67.37"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"66.21","1":"66.21"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"65.65","1":"65.65"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"66.07","1":"66.07"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"66.13","1":"66.13"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"64.25","1":"64.25"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"63.72","1":"63.72"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"64.42","1":"64.42"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"65.03","1":"65.03"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"64.81","1":"64.81"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"64.92","1":"64.92"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"64.21","1":"64.21"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"61.53","1":"61.53"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"61.93","1":"61.93"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"62.29","1":"62.29"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"63.81","1":"63.81"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"68.09","1":"68.09"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"67.97","1":"67.97"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"71.00","1":"71.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"71.60","1":"71.60"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"71.97","1":"71.97"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"72.37","1":"72.37"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"74.21","1":"74.21"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"76.88","1":"76.88"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"77.05","1":"77.05"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"76.36","1":"76.36"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"75.59","1":"75.59"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"78.00","1":"78.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"78.33","1":"78.33"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"77.77","1":"77.77"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"79.09","1":"79.09"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"80.25","1":"80.25"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"79.28","1":"79.28"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"76.82","1":"76.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"75.96","1":"75.96"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"76.80","1":"76.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"79.18","1":"79.18"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"78.24","1":"78.24"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"82.40","1":"82.40"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"82.92","1":"82.92"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"81.03","1":"81.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"80.14","1":"80.14"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"81.58","1":"81.58"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"80.91","1":"80.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"79.78","1":"79.78"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"79.47","1":"79.47"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"77.26","1":"77.26"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"83.05","1":"83.05"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"81.05","1":"81.05"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"80.77","1":"80.77"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"80.86","1":"80.86"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"81.41","1":"81.41"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"81.59","1":"81.59"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"81.34","1":"81.34"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"80.77","1":"80.77"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"80.39","1":"80.39"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"81.84","1":"81.84"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"82.05","1":"82.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"85.76","1":"85.76"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"92.19","1":"92.19"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"93.72","1":"93.72"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"94.02","1":"94.02"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"92.51","1":"92.51"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"91.43","1":"91.43"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"91.16","1":"91.16"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"87.96","1":"87.96"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"86.75","1":"86.75"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"86.61","1":"86.61"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"85.74","1":"85.74"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"89.60","1":"89.60"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"89.57","1":"89.57"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"89.27","1":"89.27"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"88.19","1":"88.19"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"94.80","1":"94.80"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"93.94","1":"93.94"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"94.35","1":"94.35"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"94.90","1":"94.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"91.29","1":"91.29"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"90.04","1":"90.04"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"90.83","1":"90.83"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"93.88","1":"93.88"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"89.05","1":"89.05"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"89.79","1":"89.79"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"87.51","1":"87.51"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"87.52","1":"87.52"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"88.18","1":"88.18"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"83.64","1":"83.64"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"85.73","1":"85.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"91.92","1":"91.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"92.08","1":"92.08"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"91.82","1":"91.82"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"88.83","1":"88.83"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"89.20","1":"89.20"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"90.75","1":"90.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"90.47","1":"90.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"90.24","1":"90.24"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"89.51","1":"89.51"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"84.08","1":"84.08"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"85.34","1":"85.34"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"87.63","1":"87.63"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"84.56","1":"84.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"84.41","1":"84.41"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"82.42","1":"82.42"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"86.80","1":"86.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"85.95","1":"85.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"87.02","1":"87.02"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"86.05","1":"86.05"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"85.06","1":"85.06"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"85.68","1":"85.68"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"87.63","1":"87.63"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"86.14","1":"86.14"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"86.31","1":"86.31"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"84.75","1":"84.75"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"85.08","1":"85.08"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"84.74","1":"84.74"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.71","1":"83.71"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"83.82","1":"83.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"83.84","1":"83.84"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.68","1":"83.68"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"83.16","1":"83.16"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"81.55","1":"81.55"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"78.33","1":"78.33"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"79.70","1":"79.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"80.00","1":"80.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"82.00","1":"82.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"83.52","1":"83.52"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"83.78","1":"83.78"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"83.17","1":"83.17"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"82.67","1":"82.67"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"82.44","1":"82.44"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"84.32","1":"84.32"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"84.65","1":"84.65"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"84.81","1":"84.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"86.74","1":"86.74"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"88.56","1":"88.56"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"92.14","1":"92.14"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"89.74","1":"89.74"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"90.05","1":"90.05"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"91.41","1":"91.41"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"92.28","1":"92.28"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"92.10","1":"92.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"90.56","1":"90.56"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"89.94","1":"89.94"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.97","1":"90.97"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"89.65","1":"89.65"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"90.43","1":"90.43"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"89.43","1":"89.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"89.21","1":"89.21"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"87.89","1":"87.89"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"87.64","1":"87.64"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"87.25","1":"87.25"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"86.80","1":"86.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"87.20","1":"87.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"86.63","1":"86.63"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"87.07","1":"87.07"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"84.75","1":"84.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"86.76","1":"86.76"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"87.83","1":"87.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"88.32","1":"88.32"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"88.83","1":"88.83"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"88.45","1":"88.45"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"87.75","1":"87.75"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"87.72","1":"87.72"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"88.34","1":"88.34"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"87.49","1":"87.49"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"86.91","1":"86.91"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"87.52","1":"87.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"86.45","1":"86.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"86.34","1":"86.34"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"86.85","1":"86.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"87.89","1":"87.89"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"88.22","1":"88.22"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"87.73","1":"87.73"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"87.76","1":"87.76"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"85.68","1":"85.68"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"85.18","1":"85.18"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"86.99","1":"86.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"85.83","1":"85.83"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"86.91","1":"86.91"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"86.75","1":"86.75"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"86.15","1":"86.15"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"86.26","1":"86.26"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"85.21","1":"85.21"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"84.74","1":"84.74"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"84.64","1":"84.64"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"84.25","1":"84.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"84.09","1":"84.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"83.47","1":"83.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"84.13","1":"84.13"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"83.94","1":"83.94"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"84.58","1":"84.58"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"86.52","1":"86.52"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"85.21","1":"85.21"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"82.42","1":"82.42"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"76.24","1":"76.24"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"72.11","1":"72.11"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"75.58","1":"75.58"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"75.43","1":"75.43"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"73.63","1":"73.63"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"73.46","1":"73.46"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"72.84","1":"72.84"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"72.34","1":"72.34"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"70.29","1":"70.29"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"70.13","1":"70.13"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"70.61","1":"70.61"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"68.83","1":"68.83"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"66.68","1":"66.68"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"65.07","1":"65.07"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"65.63","1":"65.63"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"65.04","1":"65.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"64.68","1":"64.68"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"63.47","1":"63.47"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"63.05","1":"63.05"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"62.11","1":"62.11"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"61.38","1":"61.38"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"62.10","1":"62.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"60.30","1":"60.30"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"61.78","1":"61.78"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"62.43","1":"62.43"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"62.97","1":"62.97"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"63.33","1":"63.33"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"62.45","1":"62.45"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"62.99","1":"62.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"57.90","1":"57.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"60.00","1":"60.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"59.55","1":"59.55"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"59.35","1":"59.35"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"60.20","1":"60.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"61.49","1":"61.49"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"59.03","1":"59.03"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"58.10","1":"58.10"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"58.75","1":"58.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"57.70","1":"57.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"57.47","1":"57.47"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"60.70","1":"60.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"63.50","1":"63.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"63.00","1":"63.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"62.10","1":"62.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"63.50","1":"63.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"58.30","1":"58.30"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"58.30","1":"58.30"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"57.50","1":"57.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"55.95","1":"55.95"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"56.23","1":"56.23"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"55.02","1":"55.02"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"53.80","1":"53.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"53.58","1":"53.58"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"53.44","1":"53.44"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"51.43","1":"51.43"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"49.02","1":"49.02"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"46.94","1":"46.94"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"45.25","1":"45.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"48.57","1":"48.57"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"44.58","1":"44.58"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"43.99","1":"43.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"44.25","1":"44.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"43.20","1":"43.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.50","1":"40.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"40.40","1":"40.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"39.99","1":"39.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.74","1":"42.74"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"45.94","1":"45.94"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"44.49","1":"44.49"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"45.71","1":"45.71"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"46.10","1":"46.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"45.10","1":"45.10"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"44.95","1":"44.95"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"45.47","1":"45.47"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"45.15","1":"45.15"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"45.70","1":"45.70"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"46.29","1":"46.29"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"46.36","1":"46.36"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"47.39","1":"47.39"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"47.49","1":"47.49"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"46.70","1":"46.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.75","1":"47.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"47.90","1":"47.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"47.35","1":"47.35"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"47.10","1":"47.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.79","1":"45.79"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.25","1":"45.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"45.10","1":"45.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"46.67","1":"46.67"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"47.90","1":"47.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"47.40","1":"47.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"47.27","1":"47.27"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"47.61","1":"47.61"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"47.10","1":"47.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"47.80","1":"47.80"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"47.31","1":"47.31"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"47.66","1":"47.66"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"47.39","1":"47.39"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"46.69","1":"46.69"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"48.30","1":"48.30"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"47.79","1":"47.79"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"45.56","1":"45.56"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"44.40","1":"44.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"45.05","1":"45.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"44.15","1":"44.15"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"42.55","1":"42.55"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"42.64","1":"42.64"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"42.50","1":"42.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"40.60","1":"40.60"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"39.90","1":"39.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"39.80","1":"39.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"40.32","1":"40.32"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"39.43","1":"39.43"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"39.65","1":"39.65"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"41.40","1":"41.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"40.02","1":"40.02"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"39.50","1":"39.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"39.40","1":"39.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"39.35","1":"39.35"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"41.42","1":"41.42"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"43.90","1":"43.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"41.11","1":"41.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"42.45","1":"42.45"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"41.65","1":"41.65"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"44.75","1":"44.75"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"46.25","1":"46.25"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"46.26","1":"46.26"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"45.99","1":"45.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"42.21","1":"42.21"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"42.25","1":"42.25"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"41.75","1":"41.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"41.32","1":"41.32"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"41.15","1":"41.15"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"41.35","1":"41.35"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"41.10","1":"41.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"38.57","1":"38.57"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"37.25","1":"37.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"35.64","1":"35.64"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"35.97","1":"35.97"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"36.00","1":"36.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"35.80","1":"35.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"34.98","1":"34.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"37.20","1":"37.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"38.23","1":"38.23"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"39.34","1":"39.34"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"37.86","1":"37.86"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"37.97","1":"37.97"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"38.26","1":"38.26"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"39.20","1":"39.20"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"39.15","1":"39.15"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"38.35","1":"38.35"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"38.65","1":"38.65"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"38.90","1":"38.90"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"36.99","1":"36.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"37.40","1":"37.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"37.35","1":"37.35"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"36.75","1":"36.75"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"37.87","1":"37.87"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"37.05","1":"37.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"39.20","1":"39.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"36.55","1":"36.55"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"35.01","1":"35.01"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"33.98","1":"33.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"33.80","1":"33.80"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"33.95","1":"33.95"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"34.29","1":"34.29"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"34.30","1":"34.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"34.15","1":"34.15"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"34.15","1":"34.15"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"34.16","1":"34.16"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"35.37","1":"35.37"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"34.95","1":"34.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"34.02","1":"34.02"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"33.80","1":"33.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"33.30","1":"33.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"32.68","1":"32.68"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"32.59","1":"32.59"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"33.25","1":"33.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"33.30","1":"33.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"33.94","1":"33.94"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"34.60","1":"34.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"35.19","1":"35.19"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"36.49","1":"36.49"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"35.53","1":"35.53"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"36.49","1":"36.49"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.68","1":"36.68"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.05","1":"36.05"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.05","1":"36.05"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"35.60","1":"35.60"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"35.80","1":"35.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.76","1":"34.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"35.40","1":"35.40"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"34.66","1":"34.66"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"34.79","1":"34.79"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"34.46","1":"34.46"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"34.51","1":"34.51"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"37.23","1":"37.23"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"37.05","1":"37.05"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"36.25","1":"36.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.10","1":"36.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.49","1":"36.49"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"35.99","1":"35.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"35.80","1":"35.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"34.76","1":"34.76"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"34.91","1":"34.91"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"34.17","1":"34.17"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.05","1":"34.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"34.25","1":"34.25"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.88","1":"34.88"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"34.85","1":"34.85"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"34.70","1":"34.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"34.50","1":"34.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"34.20","1":"34.20"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"34.06","1":"34.06"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"34.29","1":"34.29"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"34.40","1":"34.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"34.31","1":"34.31"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"34.49","1":"34.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"34.20","1":"34.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"34.02","1":"34.02"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"34.50","1":"34.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"34.80","1":"34.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"31.43","1":"31.43"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"31.50","1":"31.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"31.50","1":"31.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"31.57","1":"31.57"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"32.89","1":"32.89"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"31.49","1":"31.49"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"31.85","1":"31.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"31.80","1":"31.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"31.73","1":"31.73"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"31.15","1":"31.15"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"31.89","1":"31.89"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"31.93","1":"31.93"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"31.75","1":"31.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"31.79","1":"31.79"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"31.98","1":"31.98"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"31.75","1":"31.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"31.80","1":"31.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"31.39","1":"31.39"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"31.49","1":"31.49"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"31.43","1":"31.43"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"31.50","1":"31.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"31.49","1":"31.49"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"30.70","1":"30.70"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"31.00","1":"31.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"30.67","1":"30.67"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"30.35","1":"30.35"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"29.75","1":"29.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"29.60","1":"29.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"29.74","1":"29.74"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"30.40","1":"30.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"29.60","1":"29.60"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"29.33","1":"29.33"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"29.30","1":"29.30"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.39","1":"28.39"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"26.01","1":"26.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"25.28","1":"25.28"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"26.00","1":"26.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"25.61","1":"25.61"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"26.30","1":"26.30"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"26.05","1":"26.05"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"25.60","1":"25.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"27.20","1":"27.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"27.19","1":"27.19"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"26.05","1":"26.05"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"26.12","1":"26.12"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"26.50","1":"26.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"25.99","1":"25.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"26.38","1":"26.38"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"26.10","1":"26.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"25.56","1":"25.56"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"25.35","1":"25.35"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"24.25","1":"24.25"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"24.39","1":"24.39"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"25.10","1":"25.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"24.85","1":"24.85"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"24.84","1":"24.84"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.01","1":"25.01"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.10","1":"25.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"25.99","1":"25.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"26.10","1":"26.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"25.51","1":"25.51"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"25.51","1":"25.51"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.10","1":"25.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.00","1":"24.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"23.55","1":"23.55"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"23.80","1":"23.80"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"23.65","1":"23.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"23.01","1":"23.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.50","1":"23.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.71","1":"23.71"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"24.50","1":"24.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"24.50","1":"24.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"24.50","1":"24.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"25.29","1":"25.29"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"25.30","1":"25.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.08","1":"25.08"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.94","1":"25.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"26.27","1":"26.27"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.90","1":"27.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"27.10","1":"27.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.90","1":"26.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"26.16","1":"26.16"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"25.98","1":"25.98"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"26.23","1":"26.23"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"26.20","1":"26.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"27.15","1":"27.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"26.90","1":"26.90"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"26.23","1":"26.23"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.95","1":"26.95"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"26.50","1":"26.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.98","1":"26.98"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"26.71","1":"26.71"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"26.78","1":"26.78"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"27.20","1":"27.20"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"25.04","1":"25.04"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"24.80","1":"24.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"24.75","1":"24.75"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"23.50","1":"23.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"23.45","1":"23.45"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.95","1":"22.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"23.50","1":"23.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.95","1":"22.95"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.41","1":"22.41"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.37","1":"22.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.39","1":"22.39"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.10","1":"22.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.22","1":"22.22"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.25","1":"22.25"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.01","1":"22.01"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"22.01","1":"22.01"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"22.90","1":"22.90"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"22.31","1":"22.31"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"22.40","1":"22.40"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.65","1":"22.65"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.73","1":"22.73"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.30","1":"22.30"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22.22","1":"22.22"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"21.93","1":"21.93"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.60","1":"21.60"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"20.06","1":"20.06"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"19.58","1":"19.58"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"19.68","1":"19.68"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"19.76","1":"19.76"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.45","1":"20.45"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.41","1":"20.41"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.94","1":"21.94"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.59","1":"23.59"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.94","1":"23.94"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"24.40","1":"24.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"24.74","1":"24.74"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"26.60","1":"26.60"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"27.07","1":"27.07"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"26.70","1":"26.70"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"26.20","1":"26.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"26.01","1":"26.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"25.71","1":"25.71"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"25.40","1":"25.40"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"24.95","1":"24.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"26.15","1":"26.15"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.16","1":"26.16"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.18","1":"26.18"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.05","1":"26.05"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.03","1":"26.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"26.20","1":"26.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.94","1":"26.94"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"27.34","1":"27.34"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"26.70","1":"26.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"26.15","1":"26.15"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.99","1":"25.99"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.43","1":"25.43"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"26.09","1":"26.09"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.42","1":"25.42"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.41","1":"26.41"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.56","1":"25.56"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.92","1":"24.92"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.66","1":"24.66"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.49","1":"24.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.75","1":"24.75"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.89","1":"23.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"22.88","1":"22.88"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"21.56","1":"21.56"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"21.31","1":"21.31"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"20.91","1":"20.91"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.05","1":"21.05"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.88","1":"20.88"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"20.76","1":"20.76"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"21.19","1":"21.19"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"22.77","1":"22.77"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"24.48","1":"24.48"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"24.75","1":"24.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"24.50","1":"24.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"24.59","1":"24.59"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.38","1":"23.38"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"22.18","1":"22.18"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"22.70","1":"22.70"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"23.24","1":"23.24"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"22.84","1":"22.84"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"23.28","1":"23.28"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"23.38","1":"23.38"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"23.17","1":"23.17"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"23.07","1":"23.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"22.81","1":"22.81"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"22.75","1":"22.75"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"23.30","1":"23.30"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.05","1":"25.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"26.22","1":"26.22"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.80","1":"27.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"29.66","1":"29.66"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"29.30","1":"29.30"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"29.85","1":"29.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"30.32","1":"30.32"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"31.55","1":"31.55"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"30.86","1":"30.86"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"30.76","1":"30.76"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"29.68","1":"29.68"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"29.27","1":"29.27"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"29.36","1":"29.36"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"29.56","1":"29.56"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"29.00","1":"29.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"27.94","1":"27.94"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"28.31","1":"28.31"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"29.40","1":"29.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"30.50","1":"30.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"32.79","1":"32.79"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"34.44","1":"34.44"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"34.72","1":"34.72"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"32.41","1":"32.41"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"33.02","1":"33.02"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"33.56","1":"33.56"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"33.32","1":"33.32"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"32.40","1":"32.40"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"33.24","1":"33.24"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"34.31","1":"34.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"34.80","1":"34.80"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"34.90","1":"34.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"36.96","1":"36.96"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"37.21","1":"37.21"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"37.79","1":"37.79"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"40.30","1":"40.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"39.78","1":"39.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"39.44","1":"39.44"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.53","1":"39.53"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"40.21","1":"40.21"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.30","1":"40.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"40.52","1":"40.52"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"40.71","1":"40.71"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"40.03","1":"40.03"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.57","1":"41.57"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"44.69","1":"44.69"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"44.87","1":"44.87"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"41.60","1":"41.60"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"40.55","1":"40.55"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"40.64","1":"40.64"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"38.96","1":"38.96"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.12","1":"36.12"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"33.73","1":"33.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"34.94","1":"34.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"33.53","1":"33.53"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"31.05","1":"31.05"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"33.26","1":"33.26"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"33.15","1":"33.15"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"33.55","1":"33.55"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"35.03","1":"35.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"33.97","1":"33.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"34.25","1":"34.25"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"34.25","1":"34.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"35.51","1":"35.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"35.43","1":"35.43"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.26","1":"36.26"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"35.76","1":"35.76"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.36","1":"36.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"37.14","1":"37.14"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"36.89","1":"36.89"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"35.77","1":"35.77"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"34.98","1":"34.98"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"34.98","1":"34.98"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"34.39","1":"34.39"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"34.46","1":"34.46"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"34.71","1":"34.71"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"34.12","1":"34.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"33.88","1":"33.88"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"32.65","1":"32.65"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"31.47","1":"31.47"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"31.81","1":"31.81"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"32.35","1":"32.35"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"31.99","1":"31.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"31.89","1":"31.89"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"32.87","1":"32.87"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"31.76","1":"31.76"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.40","1":"30.40"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"31.17","1":"31.17"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"31.20","1":"31.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"30.27","1":"30.27"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"29.04","1":"29.04"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"29.82","1":"29.82"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"29.97","1":"29.97"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"31.71","1":"31.71"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"31.71","1":"31.71"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"31.08","1":"31.08"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"31.37","1":"31.37"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"32.25","1":"32.25"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"32.44","1":"32.44"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"32.69","1":"32.69"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"34.31","1":"34.31"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"34.56","1":"34.56"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"34.02","1":"34.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"33.95","1":"33.95"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"33.45","1":"33.45"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"33.90","1":"33.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"36.44","1":"36.44"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"34.19","1":"34.19"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"32.86","1":"32.86"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"34.52","1":"34.52"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"34.61","1":"34.61"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"34.17","1":"34.17"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"34.52","1":"34.52"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"36.84","1":"36.84"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"35.81","1":"35.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.12","1":"35.12"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"35.40","1":"35.40"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.96","1":"35.96"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"35.18","1":"35.18"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"35.09","1":"35.09"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.54","1":"34.54"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"34.69","1":"34.69"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.50","1":"35.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.03","1":"37.03"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"38.23","1":"38.23"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"37.77","1":"37.77"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"40.60","1":"40.60"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"42.49","1":"42.49"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"39.87","1":"39.87"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"39.76","1":"39.76"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"39.13","1":"39.13"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"41.24","1":"41.24"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"41.58","1":"41.58"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"40.51","1":"40.51"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"39.94","1":"39.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"40.03","1":"40.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"39.68","1":"39.68"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"39.92","1":"39.92"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"38.26","1":"38.26"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"37.80","1":"37.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"38.96","1":"38.96"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"41.88","1":"41.88"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"42.71","1":"42.71"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"44.74","1":"44.74"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"46.58","1":"46.58"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"46.14","1":"46.14"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"46.12","1":"46.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"45.61","1":"45.61"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"47.76","1":"47.76"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"46.53","1":"46.53"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"46.31","1":"46.31"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"45.07","1":"45.07"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"46.19","1":"46.19"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"44.77","1":"44.77"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"44.55","1":"44.55"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"44.71","1":"44.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"43.21","1":"43.21"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"41.64","1":"41.64"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.89","1":"40.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"42.49","1":"42.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"43.34","1":"43.34"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"41.15","1":"41.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.08","1":"40.08"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"41.02","1":"41.02"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"40.80","1":"40.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"40.25","1":"40.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"42.18","1":"42.18"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"43.77","1":"43.77"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"43.82","1":"43.82"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"43.68","1":"43.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"42.42","1":"42.42"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"41.67","1":"41.67"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"41.72","1":"41.72"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"41.13","1":"41.13"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"41.09","1":"41.09"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"41.06","1":"41.06"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.71","1":"40.71"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"40.46","1":"40.46"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"40.79","1":"40.79"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"43.42","1":"43.42"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"43.29","1":"43.29"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"43.59","1":"43.59"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"43.71","1":"43.71"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"44.19","1":"44.19"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"42.85","1":"42.85"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"42.39","1":"42.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"46.42","1":"46.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"44.72","1":"44.72"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"43.32","1":"43.32"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"44.02","1":"44.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.63","1":"43.63"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"42.36","1":"42.36"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.95","1":"41.95"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"43.48","1":"43.48"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"42.08","1":"42.08"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"41.08","1":"41.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"41.80","1":"41.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"42.42","1":"42.42"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"41.68","1":"41.68"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"41.84","1":"41.84"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.35","1":"42.35"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"41.92","1":"41.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"43.02","1":"43.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"42.08","1":"42.08"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"43.35","1":"43.35"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"43.18","1":"43.18"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"42.24","1":"42.24"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"45.75","1":"45.75"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"44.22","1":"44.22"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.17","1":"43.17"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"42.71","1":"42.71"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.31","1":"43.31"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.21","1":"42.21"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"42.43","1":"42.43"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"42.16","1":"42.16"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"42.55","1":"42.55"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"42.68","1":"42.68"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.53","1":"41.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"41.73","1":"41.73"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"40.65","1":"40.65"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"40.61","1":"40.61"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"40.64","1":"40.64"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"40.37","1":"40.37"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.30","1":"40.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"39.89","1":"39.89"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"40.06","1":"40.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"39.90","1":"39.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"39.91","1":"39.91"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"39.06","1":"39.06"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"38.34","1":"38.34"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"38.87","1":"38.87"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"38.72","1":"38.72"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"37.52","1":"37.52"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"37.99","1":"37.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"37.28","1":"37.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"37.16","1":"37.16"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"37.24","1":"37.24"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"37.46","1":"37.46"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"36.84","1":"36.84"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"37.00","1":"37.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"37.01","1":"37.01"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"36.81","1":"36.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"38.18","1":"38.18"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"39.18","1":"39.18"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"38.59","1":"38.59"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"38.56","1":"38.56"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"38.78","1":"38.78"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"40.08","1":"40.08"},{"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":"38.29","1":"38.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"38.53","1":"38.53"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"38.48","1":"38.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"38.21","1":"38.21"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.99","1":"38.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"37.11","1":"37.11"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"35.59","1":"35.59"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"36.05","1":"36.05"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"35.96","1":"35.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"35.54","1":"35.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"35.06","1":"35.06"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"34.80","1":"34.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"35.00","1":"35.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"37.01","1":"37.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"36.82","1":"36.82"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"37.49","1":"37.49"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"38.18","1":"38.18"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"39.04","1":"39.04"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.40","1":"40.40"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.41","1":"41.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.23","1":"41.23"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.03","1":"41.03"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"39.88","1":"39.88"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"39.77","1":"39.77"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"39.65","1":"39.65"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.19","1":"41.19"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"39.28","1":"39.28"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.30","1":"41.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.56","1":"39.56"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.06","1":"41.06"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.67","1":"41.67"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"43.69","1":"43.69"}]}