{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"30.55","1":"30.55"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"30.75","1":"30.75"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"31.05","1":"31.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"31.10","1":"31.10"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"31.25","1":"31.25"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"31.50","1":"31.50"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"32.40","1":"32.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"32.35","1":"32.35"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"32.65","1":"32.65"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"32.60","1":"32.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"32.45","1":"32.45"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"32.35","1":"32.35"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"32.15","1":"32.15"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"32.10","1":"32.10"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"31.85","1":"31.85"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"32.15","1":"32.15"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"32.05","1":"32.05"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"32.15","1":"32.15"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"32.50","1":"32.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"32.00","1":"32.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"32.10","1":"32.10"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"31.35","1":"31.35"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"31.15","1":"31.15"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"30.95","1":"30.95"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"31.10","1":"31.10"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"31.40","1":"31.40"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"32.60","1":"32.60"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"34.80","1":"34.80"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"33.10","1":"33.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"32.25","1":"32.25"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"32.60","1":"32.60"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"32.25","1":"32.25"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"32.60","1":"32.60"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"32.55","1":"32.55"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"33.40","1":"33.40"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"32.20","1":"32.20"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"31.80","1":"31.80"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"32.10","1":"32.10"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"31.95","1":"31.95"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"32.30","1":"32.30"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"31.95","1":"31.95"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"33.30","1":"33.30"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"34.50","1":"34.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"34.35","1":"34.35"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"34.10","1":"34.10"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"34.65","1":"34.65"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"34.95","1":"34.95"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"34.60","1":"34.60"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"34.75","1":"34.75"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"34.10","1":"34.10"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"33.50","1":"33.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"33.10","1":"33.10"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"32.80","1":"32.80"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"34.25","1":"34.25"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"33.50","1":"33.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"33.35","1":"33.35"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"33.50","1":"33.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"33.30","1":"33.30"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"32.80","1":"32.80"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"31.85","1":"31.85"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"30.80","1":"30.80"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"30.45","1":"30.45"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"31.80","1":"31.80"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"31.25","1":"31.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"30.95","1":"30.95"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"31.10","1":"31.10"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"31.30","1":"31.30"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"31.65","1":"31.65"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"30.85","1":"30.85"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"29.40","1":"29.40"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"29.75","1":"29.75"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"29.55","1":"29.55"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"29.05","1":"29.05"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"28.05","1":"28.05"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"27.60","1":"27.60"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"29.65","1":"29.65"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"31.85","1":"31.85"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"31.45","1":"31.45"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"30.30","1":"30.30"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"31.40","1":"31.40"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"29.35","1":"29.35"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"29.10","1":"29.10"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"29.35","1":"29.35"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"29.20","1":"29.20"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"27.75","1":"27.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"27.80","1":"27.80"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"28.80","1":"28.80"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"29.00","1":"29.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"29.05","1":"29.05"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"28.40","1":"28.40"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"28.20","1":"28.20"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"28.25","1":"28.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"28.55","1":"28.55"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"28.75","1":"28.75"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"29.45","1":"29.45"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"29.20","1":"29.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"28.30","1":"28.30"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"28.45","1":"28.45"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"29.20","1":"29.20"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"28.00","1":"28.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"27.90","1":"27.90"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"28.30","1":"28.30"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"28.25","1":"28.25"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"28.20","1":"28.20"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"28.20","1":"28.20"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"28.00","1":"28.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"27.85","1":"27.85"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"27.10","1":"27.10"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"27.25","1":"27.25"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"26.90","1":"26.90"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"26.75","1":"26.75"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"26.75","1":"26.75"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"25.55","1":"25.55"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"25.85","1":"25.85"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"26.05","1":"26.05"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"26.00","1":"26.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"25.90","1":"25.90"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"26.10","1":"26.10"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"26.15","1":"26.15"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"28.35","1":"28.35"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"27.20","1":"27.20"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"26.40","1":"26.40"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"27.30","1":"27.30"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"26.95","1":"26.95"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"26.80","1":"26.80"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"26.80","1":"26.80"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"26.65","1":"26.65"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"26.65","1":"26.65"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"27.65","1":"27.65"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"26.70","1":"26.70"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"26.70","1":"26.70"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"26.90","1":"26.90"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"26.40","1":"26.40"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"26.45","1":"26.45"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"26.30","1":"26.30"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"26.30","1":"26.30"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"26.30","1":"26.30"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"26.45","1":"26.45"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"26.35","1":"26.35"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"26.40","1":"26.40"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"26.55","1":"26.55"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"26.50","1":"26.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"26.65","1":"26.65"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"26.80","1":"26.80"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"26.60","1":"26.60"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"26.45","1":"26.45"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"26.40","1":"26.40"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"26.35","1":"26.35"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"26.20","1":"26.20"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"26.25","1":"26.25"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"26.25","1":"26.25"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"26.30","1":"26.30"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"26.25","1":"26.25"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"26.20","1":"26.20"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"26.60","1":"26.60"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"27.25","1":"27.25"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"26.95","1":"26.95"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"26.50","1":"26.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"26.60","1":"26.60"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"26.65","1":"26.65"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"26.50","1":"26.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"26.70","1":"26.70"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"27.60","1":"27.60"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"27.20","1":"27.20"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"27.80","1":"27.80"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"28.00","1":"28.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"28.00","1":"28.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"28.15","1":"28.15"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"27.90","1":"27.90"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"27.95","1":"27.95"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"27.90","1":"27.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"27.90","1":"27.90"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"27.95","1":"27.95"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"28.00","1":"28.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"28.05","1":"28.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"28.10","1":"28.10"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"28.10","1":"28.10"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"28.40","1":"28.40"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"28.85","1":"28.85"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"28.85","1":"28.85"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"28.85","1":"28.85"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"28.75","1":"28.75"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"29.10","1":"29.10"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"29.30","1":"29.30"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"29.25","1":"29.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"28.90","1":"28.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"28.80","1":"28.80"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"28.80","1":"28.80"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"28.80","1":"28.80"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"26.75","1":"26.75"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"26.40","1":"26.40"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"26.20","1":"26.20"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"26.25","1":"26.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"25.95","1":"25.95"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"25.25","1":"25.25"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"24.85","1":"24.85"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"25.05","1":"25.05"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"23.80","1":"23.80"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"22.85","1":"22.85"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"23.10","1":"23.10"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"23.05","1":"23.05"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"23.20","1":"23.20"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"23.50","1":"23.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"23.85","1":"23.85"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"24.25","1":"24.25"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"24.25","1":"24.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"23.95","1":"23.95"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"24.70","1":"24.70"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"24.75","1":"24.75"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"24.50","1":"24.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"24.40","1":"24.40"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"24.20","1":"24.20"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"24.40","1":"24.40"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"24.35","1":"24.35"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"24.10","1":"24.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"24.10","1":"24.10"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"23.95","1":"23.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"23.75","1":"23.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"24.20","1":"24.20"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"24.05","1":"24.05"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"24.65","1":"24.65"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"24.70","1":"24.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"24.45","1":"24.45"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"24.35","1":"24.35"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"24.35","1":"24.35"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"24.25","1":"24.25"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"24.25","1":"24.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"24.05","1":"24.05"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"24.10","1":"24.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.20","1":"24.20"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"24.40","1":"24.40"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"24.05","1":"24.05"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"24.10","1":"24.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"24.10","1":"24.10"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"24.00","1":"24.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"24.10","1":"24.10"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"24.25","1":"24.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"24.45","1":"24.45"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"24.25","1":"24.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"24.10","1":"24.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"24.35","1":"24.35"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"25.20","1":"25.20"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"24.95","1":"24.95"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"25.10","1":"25.10"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"25.35","1":"25.35"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"25.20","1":"25.20"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"25.15","1":"25.15"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"25.25","1":"25.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"25.55","1":"25.55"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"25.35","1":"25.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"25.25","1":"25.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"25.35","1":"25.35"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"26.60","1":"26.60"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"26.90","1":"26.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"26.30","1":"26.30"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"26.60","1":"26.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"26.65","1":"26.65"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"26.45","1":"26.45"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"25.25","1":"25.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"25.75","1":"25.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"25.15","1":"25.15"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"25.25","1":"25.25"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"25.05","1":"25.05"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"24.75","1":"24.75"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"24.10","1":"24.10"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"24.70","1":"24.70"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"24.45","1":"24.45"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"24.40","1":"24.40"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"24.35","1":"24.35"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"23.85","1":"23.85"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"23.50","1":"23.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"23.55","1":"23.55"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"23.80","1":"23.80"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"23.60","1":"23.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"24.05","1":"24.05"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"24.05","1":"24.05"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"23.20","1":"23.20"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"23.25","1":"23.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"22.90","1":"22.90"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"22.95","1":"22.95"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"22.90","1":"22.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"22.95","1":"22.95"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"23.00","1":"23.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"22.95","1":"22.95"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"23.00","1":"23.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"22.95","1":"22.95"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"23.20","1":"23.20"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"23.25","1":"23.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"23.15","1":"23.15"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"23.10","1":"23.10"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"22.90","1":"22.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"22.75","1":"22.75"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"22.75","1":"22.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"23.10","1":"23.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"23.35","1":"23.35"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"23.50","1":"23.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"23.40","1":"23.40"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"23.35","1":"23.35"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"23.05","1":"23.05"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"23.25","1":"23.25"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"22.85","1":"22.85"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"22.10","1":"22.10"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"22.35","1":"22.35"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"22.45","1":"22.45"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"22.40","1":"22.40"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"22.50","1":"22.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"22.75","1":"22.75"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"22.75","1":"22.75"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"22.50","1":"22.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"22.35","1":"22.35"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"22.25","1":"22.25"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"22.20","1":"22.20"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"21.85","1":"21.85"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"21.70","1":"21.70"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"21.65","1":"21.65"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"21.25","1":"21.25"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"21.65","1":"21.65"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"21.80","1":"21.80"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"21.65","1":"21.65"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"21.65","1":"21.65"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"21.50","1":"21.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"21.05","1":"21.05"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"20.50","1":"20.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"20.65","1":"20.65"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"20.45","1":"20.45"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"21.45","1":"21.45"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"21.65","1":"21.65"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"21.20","1":"21.20"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"21.75","1":"21.75"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"21.55","1":"21.55"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"20.25","1":"20.25"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"22.30","1":"22.30"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"23.40","1":"23.40"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"23.10","1":"23.10"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"23.20","1":"23.20"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"23.25","1":"23.25"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"23.15","1":"23.15"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"22.50","1":"22.50"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"22.35","1":"22.35"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"21.90","1":"21.90"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"22.90","1":"22.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"23.60","1":"23.60"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"23.00","1":"23.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"22.05","1":"22.05"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"22.65","1":"22.65"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"22.65","1":"22.65"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"22.55","1":"22.55"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"22.50","1":"22.50"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"22.70","1":"22.70"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"23.10","1":"23.10"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"23.70","1":"23.70"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"24.15","1":"24.15"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"23.45","1":"23.45"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"24.35","1":"24.35"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"24.15","1":"24.15"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"24.25","1":"24.25"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"23.65","1":"23.65"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"24.00","1":"24.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"24.10","1":"24.10"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"24.25","1":"24.25"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"24.30","1":"24.30"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"24.75","1":"24.75"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"25.40","1":"25.40"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"25.35","1":"25.35"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"25.00","1":"25.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"25.00","1":"25.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"24.95","1":"24.95"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"24.35","1":"24.35"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"24.45","1":"24.45"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"24.20","1":"24.20"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"24.25","1":"24.25"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"24.40","1":"24.40"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"24.65","1":"24.65"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"25.85","1":"25.85"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"26.45","1":"26.45"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"27.10","1":"27.10"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"26.75","1":"26.75"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"26.10","1":"26.10"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"26.55","1":"26.55"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"26.70","1":"26.70"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"26.40","1":"26.40"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"26.75","1":"26.75"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"26.60","1":"26.60"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"26.75","1":"26.75"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"24.25","1":"24.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"23.45","1":"23.45"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"22.85","1":"22.85"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"22.80","1":"22.80"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"22.65","1":"22.65"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"22.80","1":"22.80"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"23.40","1":"23.40"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"23.50","1":"23.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"23.30","1":"23.30"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"23.00","1":"23.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"23.65","1":"23.65"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"23.65","1":"23.65"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"23.35","1":"23.35"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"23.45","1":"23.45"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"23.50","1":"23.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"23.75","1":"23.75"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"24.90","1":"24.90"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"25.95","1":"25.95"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"25.80","1":"25.80"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"25.70","1":"25.70"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"25.25","1":"25.25"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"25.30","1":"25.30"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"25.80","1":"25.80"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"25.50","1":"25.50"},{"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":"26.75","1":"26.75"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"26.25","1":"26.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"26.00","1":"26.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"25.70","1":"25.70"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"25.60","1":"25.60"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"25.75","1":"25.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"26.75","1":"26.75"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"26.20","1":"26.20"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"25.70","1":"25.70"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"25.60","1":"25.60"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"26.20","1":"26.20"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"26.10","1":"26.10"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"26.20","1":"26.20"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"25.95","1":"25.95"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"25.90","1":"25.90"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"26.35","1":"26.35"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"26.50","1":"26.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"26.70","1":"26.70"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"26.95","1":"26.95"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"26.75","1":"26.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"26.65","1":"26.65"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"26.55","1":"26.55"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"26.95","1":"26.95"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"28.25","1":"28.25"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"27.65","1":"27.65"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"28.60","1":"28.60"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"28.75","1":"28.75"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"28.80","1":"28.80"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"28.55","1":"28.55"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"29.25","1":"29.25"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"29.40","1":"29.40"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"28.95","1":"28.95"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"28.60","1":"28.60"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"28.95","1":"28.95"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"28.35","1":"28.35"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"27.90","1":"27.90"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"27.50","1":"27.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"27.45","1":"27.45"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"27.25","1":"27.25"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"27.00","1":"27.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"27.60","1":"27.60"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"27.45","1":"27.45"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"27.10","1":"27.10"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"27.45","1":"27.45"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"27.50","1":"27.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"28.05","1":"28.05"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"29.40","1":"29.40"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"29.70","1":"29.70"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"30.80","1":"30.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"31.40","1":"31.40"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"30.20","1":"30.20"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"30.35","1":"30.35"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"31.05","1":"31.05"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"31.90","1":"31.90"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"31.60","1":"31.60"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"31.70","1":"31.70"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"31.75","1":"31.75"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"31.60","1":"31.60"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"32.75","1":"32.75"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"32.40","1":"32.40"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"33.40","1":"33.40"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"33.50","1":"33.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"31.85","1":"31.85"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"30.75","1":"30.75"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"31.85","1":"31.85"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"31.70","1":"31.70"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"31.80","1":"31.80"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"32.10","1":"32.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"32.10","1":"32.10"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"32.60","1":"32.60"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"31.55","1":"31.55"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"32.00","1":"32.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"32.40","1":"32.40"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"31.25","1":"31.25"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"31.75","1":"31.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"32.15","1":"32.15"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"32.50","1":"32.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"33.15","1":"33.15"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"32.60","1":"32.60"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"32.50","1":"32.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"31.60","1":"31.60"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"31.50","1":"31.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"29.95","1":"29.95"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"30.50","1":"30.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"30.85","1":"30.85"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"31.05","1":"31.05"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"31.00","1":"31.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"30.20","1":"30.20"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"29.75","1":"29.75"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"28.95","1":"28.95"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"28.95","1":"28.95"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"29.60","1":"29.60"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"29.60","1":"29.60"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"29.95","1":"29.95"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"30.50","1":"30.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"31.10","1":"31.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"31.70","1":"31.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"31.90","1":"31.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"31.50","1":"31.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"31.95","1":"31.95"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"31.85","1":"31.85"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"32.75","1":"32.75"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"33.65","1":"33.65"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"33.55","1":"33.55"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"33.35","1":"33.35"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"33.80","1":"33.80"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"32.90","1":"32.90"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"32.90","1":"32.90"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"33.60","1":"33.60"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"33.75","1":"33.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"33.90","1":"33.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"33.90","1":"33.90"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"32.80","1":"32.80"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"33.05","1":"33.05"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"33.40","1":"33.40"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"33.00","1":"33.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"33.30","1":"33.30"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"32.80","1":"32.80"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"33.35","1":"33.35"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"32.90","1":"32.90"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"32.85","1":"32.85"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"33.05","1":"33.05"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"32.95","1":"32.95"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"32.95","1":"32.95"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"32.90","1":"32.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"33.05","1":"33.05"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"32.80","1":"32.80"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"33.05","1":"33.05"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"33.45","1":"33.45"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"33.10","1":"33.10"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"34.70","1":"34.70"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"35.75","1":"35.75"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"38.80","1":"38.80"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"37.20","1":"37.20"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"37.40","1":"37.40"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"36.80","1":"36.80"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"37.10","1":"37.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"36.70","1":"36.70"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"36.65","1":"36.65"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"37.40","1":"37.40"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"36.80","1":"36.80"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"36.35","1":"36.35"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"35.55","1":"35.55"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"35.75","1":"35.75"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"36.00","1":"36.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"36.80","1":"36.80"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"36.90","1":"36.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"36.70","1":"36.70"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"36.80","1":"36.80"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"37.20","1":"37.20"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"37.60","1":"37.60"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"37.30","1":"37.30"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"37.10","1":"37.10"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"37.70","1":"37.70"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"37.30","1":"37.30"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"36.90","1":"36.90"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"35.10","1":"35.10"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"35.70","1":"35.70"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"36.15","1":"36.15"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"36.05","1":"36.05"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"36.25","1":"36.25"},{"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":"35.80","1":"35.80"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"36.60","1":"36.60"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"34.80","1":"34.80"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"35.50","1":"35.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"36.20","1":"36.20"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"34.40","1":"34.40"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"33.15","1":"33.15"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"33.25","1":"33.25"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"31.80","1":"31.80"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"31.40","1":"31.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"31.55","1":"31.55"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"32.00","1":"32.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"30.80","1":"30.80"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"30.95","1":"30.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"30.25","1":"30.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"29.60","1":"29.60"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"31.05","1":"31.05"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"30.75","1":"30.75"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"31.50","1":"31.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"30.95","1":"30.95"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"29.45","1":"29.45"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"29.20","1":"29.20"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"30.40","1":"30.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"31.05","1":"31.05"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"30.20","1":"30.20"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"30.00","1":"30.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"30.45","1":"30.45"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"30.35","1":"30.35"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"30.80","1":"30.80"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"31.90","1":"31.90"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"32.05","1":"32.05"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"32.50","1":"32.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"32.65","1":"32.65"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"33.35","1":"33.35"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"32.90","1":"32.90"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"32.95","1":"32.95"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"34.45","1":"34.45"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"34.10","1":"34.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"33.80","1":"33.80"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"33.60","1":"33.60"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"33.60","1":"33.60"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"34.95","1":"34.95"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"34.75","1":"34.75"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"34.90","1":"34.90"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"35.00","1":"35.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"35.60","1":"35.60"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"34.90","1":"34.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"36.15","1":"36.15"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"35.60","1":"35.60"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"34.50","1":"34.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"34.45","1":"34.45"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"33.75","1":"33.75"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"32.25","1":"32.25"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"32.25","1":"32.25"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"31.85","1":"31.85"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"32.15","1":"32.15"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"32.60","1":"32.60"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"32.50","1":"32.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"33.10","1":"33.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"32.30","1":"32.30"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"31.80","1":"31.80"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"30.25","1":"30.25"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"30.60","1":"30.60"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"30.90","1":"30.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"30.65","1":"30.65"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"30.50","1":"30.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"30.50","1":"30.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"30.25","1":"30.25"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"29.25","1":"29.25"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"29.45","1":"29.45"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"29.80","1":"29.80"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"29.60","1":"29.60"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"30.40","1":"30.40"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"29.90","1":"29.90"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"29.70","1":"29.70"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"29.70","1":"29.70"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"29.85","1":"29.85"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"31.00","1":"31.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"31.50","1":"31.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"30.20","1":"30.20"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"30.40","1":"30.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"30.90","1":"30.90"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"31.75","1":"31.75"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"31.60","1":"31.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"31.30","1":"31.30"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"32.00","1":"32.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"31.95","1":"31.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"31.80","1":"31.80"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"32.00","1":"32.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"32.00","1":"32.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"31.75","1":"31.75"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"31.75","1":"31.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"32.00","1":"32.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"32.15","1":"32.15"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"32.10","1":"32.10"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"32.10","1":"32.10"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"30.50","1":"30.50"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"30.20","1":"30.20"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"31.05","1":"31.05"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"31.40","1":"31.40"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"31.30","1":"31.30"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"31.80","1":"31.80"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"31.60","1":"31.60"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"31.20","1":"31.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"31.05","1":"31.05"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"31.75","1":"31.75"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"31.75","1":"31.75"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"31.30","1":"31.30"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"31.35","1":"31.35"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"31.20","1":"31.20"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"31.45","1":"31.45"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"31.50","1":"31.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"31.45","1":"31.45"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"31.70","1":"31.70"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"32.25","1":"32.25"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"32.10","1":"32.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"31.95","1":"31.95"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"31.80","1":"31.80"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"31.90","1":"31.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"32.05","1":"32.05"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"31.95","1":"31.95"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"32.65","1":"32.65"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"33.90","1":"33.90"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"32.95","1":"32.95"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"33.25","1":"33.25"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"32.65","1":"32.65"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"32.65","1":"32.65"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"32.50","1":"32.50"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"32.75","1":"32.75"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"32.70","1":"32.70"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"32.50","1":"32.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"32.35","1":"32.35"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"32.30","1":"32.30"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"32.25","1":"32.25"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"33.50","1":"33.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"33.05","1":"33.05"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"33.00","1":"33.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"33.00","1":"33.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"31.90","1":"31.90"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"31.15","1":"31.15"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"30.10","1":"30.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"31.40","1":"31.40"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"31.85","1":"31.85"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"31.80","1":"31.80"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"31.40","1":"31.40"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"31.90","1":"31.90"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"32.20","1":"32.20"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"31.85","1":"31.85"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"31.95","1":"31.95"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"32.20","1":"32.20"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"32.05","1":"32.05"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"32.05","1":"32.05"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"31.85","1":"31.85"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"31.70","1":"31.70"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"31.75","1":"31.75"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"31.75","1":"31.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"32.90","1":"32.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"34.25","1":"34.25"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"33.70","1":"33.70"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"33.50","1":"33.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"32.90","1":"32.90"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"34.00","1":"34.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"34.40","1":"34.40"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"35.05","1":"35.05"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"33.70","1":"33.70"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"33.70","1":"33.70"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"33.15","1":"33.15"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"32.70","1":"32.70"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"32.00","1":"32.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"32.05","1":"32.05"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"31.75","1":"31.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"31.80","1":"31.80"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"32.19","1":"32.19"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"32.20","1":"32.20"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"32.15","1":"32.15"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"32.75","1":"32.75"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"33.80","1":"33.80"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"33.49","1":"33.49"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"32.95","1":"32.95"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"32.45","1":"32.45"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"32.00","1":"32.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"32.06","1":"32.06"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"32.00","1":"32.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"32.19","1":"32.19"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"30.65","1":"30.65"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"30.98","1":"30.98"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"32.05","1":"32.05"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"30.66","1":"30.66"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"31.30","1":"31.30"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"31.61","1":"31.61"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"32.15","1":"32.15"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"32.20","1":"32.20"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"32.79","1":"32.79"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"31.16","1":"31.16"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"30.79","1":"30.79"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"30.26","1":"30.26"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"29.85","1":"29.85"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"31.34","1":"31.34"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"31.15","1":"31.15"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"30.10","1":"30.10"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"29.70","1":"29.70"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"29.89","1":"29.89"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"29.40","1":"29.40"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"28.76","1":"28.76"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"28.50","1":"28.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"28.05","1":"28.05"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"29.69","1":"29.69"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"29.46","1":"29.46"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"29.17","1":"29.17"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"28.88","1":"28.88"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"28.60","1":"28.60"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"28.32","1":"28.32"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"28.04","1":"28.04"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"27.76","1":"27.76"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"27.49","1":"27.49"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"27.22","1":"27.22"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"26.95","1":"26.95"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"27.39","1":"27.39"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"27.12","1":"27.12"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"26.85","1":"26.85"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"25.51","1":"25.51"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"25.70","1":"25.70"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"24.60","1":"24.60"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"24.00","1":"24.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"27.56","1":"27.56"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"28.80","1":"28.80"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"28.01","1":"28.01"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"26.70","1":"26.70"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"25.45","1":"25.45"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"26.69","1":"26.69"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"25.99","1":"25.99"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"24.70","1":"24.70"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"23.50","1":"23.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"23.70","1":"23.70"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"22.55","1":"22.55"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"22.70","1":"22.70"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"22.95","1":"22.95"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"23.35","1":"23.35"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"23.29","1":"23.29"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"23.00","1":"23.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"23.94","1":"23.94"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"25.13","1":"25.13"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"24.80","1":"24.80"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"23.56","1":"23.56"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"23.64","1":"23.64"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"22.46","1":"22.46"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"21.72","1":"21.72"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"21.30","1":"21.30"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"21.56","1":"21.56"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"21.56","1":"21.56"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"21.56","1":"21.56"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"21.71","1":"21.71"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"22.24","1":"22.24"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"21.58","1":"21.58"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"21.68","1":"21.68"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"22.00","1":"22.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"22.38","1":"22.38"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"22.55","1":"22.55"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"23.16","1":"23.16"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"22.46","1":"22.46"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"21.46","1":"21.46"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"21.46","1":"21.46"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"21.46","1":"21.46"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"21.46","1":"21.46"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"17.38","1":"17.38"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"16.38","1":"16.38"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"15.38","1":"15.38"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"14.38","1":"14.38"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"13.38","1":"13.38"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"14.38","1":"14.38"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"14.55","1":"14.55"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"13.56","1":"13.56"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"14.09","1":"14.09"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"15.09","1":"15.09"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"15.45","1":"15.45"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"16.45","1":"16.45"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"17.44","1":"17.44"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"17.88","1":"17.88"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"17.73","1":"17.73"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"18.30","1":"18.30"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"17.99","1":"17.99"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"16.99","1":"16.99"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"15.99","1":"15.99"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"14.99","1":"14.99"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"15.18","1":"15.18"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"14.75","1":"14.75"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"14.89","1":"14.89"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"15.02","1":"15.02"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"14.29","1":"14.29"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"15.29","1":"15.29"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"15.73","1":"15.73"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"15.33","1":"15.33"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"15.29","1":"15.29"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"15.70","1":"15.70"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"15.87","1":"15.87"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"15.48","1":"15.48"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"15.09","1":"15.09"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"15.14","1":"15.14"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"15.12","1":"15.12"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"16.08","1":"16.08"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"16.30","1":"16.30"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"15.98","1":"15.98"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"15.54","1":"15.54"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"15.58","1":"15.58"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"16.54","1":"16.54"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"16.70","1":"16.70"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"16.91","1":"16.91"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"16.48","1":"16.48"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"17.46","1":"17.46"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"17.48","1":"17.48"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"17.46","1":"17.46"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"17.18","1":"17.18"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"18.10","1":"18.10"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"18.03","1":"18.03"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"18.09","1":"18.09"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"18.26","1":"18.26"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"18.13","1":"18.13"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"19.13","1":"19.13"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"19.50","1":"19.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"20.50","1":"20.50"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"21.52","1":"21.52"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"20.91","1":"20.91"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"20.78","1":"20.78"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"19.76","1":"19.76"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"20.20","1":"20.20"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"19.26","1":"19.26"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"19.44","1":"19.44"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"19.93","1":"19.93"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"19.99","1":"19.99"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"20.62","1":"20.62"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"21.65","1":"21.65"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"22.73","1":"22.73"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"23.86","1":"23.86"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"23.97","1":"23.97"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"23.87","1":"23.87"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"22.93","1":"22.93"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"22.85","1":"22.85"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"25.15","1":"25.15"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"26.11","1":"26.11"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"26.17","1":"26.17"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"25.96","1":"25.96"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"26.53","1":"26.53"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"26.94","1":"26.94"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"26.83","1":"26.83"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"25.78","1":"25.78"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"24.71","1":"24.71"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"25.94","1":"25.94"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"25.76","1":"25.76"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"26.51","1":"26.51"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"26.57","1":"26.57"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"26.40","1":"26.40"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"26.08","1":"26.08"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"26.29","1":"26.29"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"26.38","1":"26.38"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"26.09","1":"26.09"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"25.79","1":"25.79"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"25.91","1":"25.91"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"26.49","1":"26.49"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"26.22","1":"26.22"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"26.44","1":"26.44"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"26.21","1":"26.21"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"26.38","1":"26.38"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"25.79","1":"25.79"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"25.72","1":"25.72"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"25.69","1":"25.69"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"25.90","1":"25.90"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"25.95","1":"25.95"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"26.58","1":"26.58"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"26.04","1":"26.04"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"26.07","1":"26.07"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"26.02","1":"26.02"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"25.91","1":"25.91"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"25.70","1":"25.70"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"24.86","1":"24.86"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"25.19","1":"25.19"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"26.21","1":"26.21"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"26.31","1":"26.31"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"26.50","1":"26.50"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"26.04","1":"26.04"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"26.31","1":"26.31"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"25.52","1":"25.52"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"26.27","1":"26.27"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"26.26","1":"26.26"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"26.30","1":"26.30"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"26.96","1":"26.96"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"27.92","1":"27.92"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"27.53","1":"27.53"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"27.89","1":"27.89"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"27.33","1":"27.33"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"27.01","1":"27.01"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"27.09","1":"27.09"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"28.07","1":"28.07"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"28.43","1":"28.43"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"28.70","1":"28.70"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"28.84","1":"28.84"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"29.23","1":"29.23"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"28.97","1":"28.97"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"28.78","1":"28.78"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"28.92","1":"28.92"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"29.13","1":"29.13"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"29.39","1":"29.39"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"29.69","1":"29.69"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"29.12","1":"29.12"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"28.95","1":"28.95"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"28.82","1":"28.82"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"29.01","1":"29.01"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"28.94","1":"28.94"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"28.83","1":"28.83"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"28.90","1":"28.90"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"28.97","1":"28.97"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"28.88","1":"28.88"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"28.91","1":"28.91"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"28.82","1":"28.82"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"29.66","1":"29.66"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"28.92","1":"28.92"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"29.30","1":"29.30"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"29.62","1":"29.62"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"29.03","1":"29.03"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"29.22","1":"29.22"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"30.55","1":"30.55"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"30.47","1":"30.47"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"30.95","1":"30.95"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"30.31","1":"30.31"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"30.48","1":"30.48"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"30.34","1":"30.34"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"30.73","1":"30.73"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"31.40","1":"31.40"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"31.99","1":"31.99"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"31.95","1":"31.95"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"31.67","1":"31.67"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"32.02","1":"32.02"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"31.89","1":"31.89"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"32.43","1":"32.43"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"32.97","1":"32.97"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"32.73","1":"32.73"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"32.79","1":"32.79"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"32.53","1":"32.53"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"32.98","1":"32.98"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"32.92","1":"32.92"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"32.73","1":"32.73"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"34.26","1":"34.26"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"33.90","1":"33.90"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"31.13","1":"31.13"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"31.00","1":"31.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"30.44","1":"30.44"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"31.06","1":"31.06"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"31.28","1":"31.28"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"31.60","1":"31.60"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"32.48","1":"32.48"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"31.63","1":"31.63"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"31.13","1":"31.13"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"31.08","1":"31.08"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"31.39","1":"31.39"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"31.10","1":"31.10"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"31.67","1":"31.67"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"31.77","1":"31.77"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"31.75","1":"31.75"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"31.76","1":"31.76"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"31.48","1":"31.48"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"31.55","1":"31.55"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"31.18","1":"31.18"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"32.07","1":"32.07"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"31.60","1":"31.60"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"31.71","1":"31.71"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"32.06","1":"32.06"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"31.05","1":"31.05"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"32.22","1":"32.22"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"31.01","1":"31.01"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"31.44","1":"31.44"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"31.13","1":"31.13"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"31.72","1":"31.72"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"31.32","1":"31.32"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"30.60","1":"30.60"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"30.00","1":"30.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"29.03","1":"29.03"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"28.60","1":"28.60"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"29.10","1":"29.10"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"30.02","1":"30.02"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"29.42","1":"29.42"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"29.19","1":"29.19"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"28.86","1":"28.86"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"29.33","1":"29.33"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"29.76","1":"29.76"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"29.91","1":"29.91"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"29.98","1":"29.98"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"29.73","1":"29.73"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"30.51","1":"30.51"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"30.97","1":"30.97"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"31.49","1":"31.49"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"31.15","1":"31.15"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"31.31","1":"31.31"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"30.62","1":"30.62"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"30.12","1":"30.12"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"30.15","1":"30.15"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"30.29","1":"30.29"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"30.60","1":"30.60"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"30.50","1":"30.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"30.16","1":"30.16"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"30.03","1":"30.03"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"30.28","1":"30.28"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"30.76","1":"30.76"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"30.73","1":"30.73"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"31.79","1":"31.79"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"30.93","1":"30.93"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"30.74","1":"30.74"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"31.17","1":"31.17"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"31.45","1":"31.45"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"31.50","1":"31.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"31.08","1":"31.08"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"31.81","1":"31.81"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"32.29","1":"32.29"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"32.29","1":"32.29"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"32.02","1":"32.02"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"32.44","1":"32.44"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"32.85","1":"32.85"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"32.59","1":"32.59"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"32.89","1":"32.89"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"32.91","1":"32.91"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"33.00","1":"33.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"32.88","1":"32.88"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"32.58","1":"32.58"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"32.06","1":"32.06"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"31.75","1":"31.75"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"32.19","1":"32.19"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"31.83","1":"31.83"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"31.87","1":"31.87"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"31.65","1":"31.65"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"31.50","1":"31.50"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"31.53","1":"31.53"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"31.49","1":"31.49"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"30.92","1":"30.92"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"30.94","1":"30.94"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"31.31","1":"31.31"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"31.24","1":"31.24"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"31.61","1":"31.61"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"31.55","1":"31.55"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"31.71","1":"31.71"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"31.50","1":"31.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"31.10","1":"31.10"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"31.54","1":"31.54"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"32.27","1":"32.27"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"32.25","1":"32.25"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"32.05","1":"32.05"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"32.29","1":"32.29"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"32.33","1":"32.33"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"31.32","1":"31.32"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"32.88","1":"32.88"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"33.31","1":"33.31"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"33.10","1":"33.10"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"33.35","1":"33.35"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"33.40","1":"33.40"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"33.62","1":"33.62"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"33.76","1":"33.76"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"34.16","1":"34.16"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"34.96","1":"34.96"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"35.53","1":"35.53"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"36.07","1":"36.07"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"36.29","1":"36.29"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"36.93","1":"36.93"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"36.44","1":"36.44"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"35.66","1":"35.66"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"32.99","1":"32.99"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"32.98","1":"32.98"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"33.46","1":"33.46"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"34.37","1":"34.37"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"34.45","1":"34.45"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"34.99","1":"34.99"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"34.29","1":"34.29"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"33.73","1":"33.73"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"34.27","1":"34.27"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"34.63","1":"34.63"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"34.39","1":"34.39"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"34.52","1":"34.52"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"34.51","1":"34.51"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"34.09","1":"34.09"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"34.59","1":"34.59"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"34.56","1":"34.56"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"34.84","1":"34.84"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"34.61","1":"34.61"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"34.76","1":"34.76"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"35.01","1":"35.01"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"34.78","1":"34.78"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"34.76","1":"34.76"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"35.29","1":"35.29"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"35.22","1":"35.22"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"35.04","1":"35.04"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"35.20","1":"35.20"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"35.17","1":"35.17"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"35.01","1":"35.01"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"34.59","1":"34.59"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"34.51","1":"34.51"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"35.06","1":"35.06"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"35.29","1":"35.29"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"35.07","1":"35.07"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"34.36","1":"34.36"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"34.09","1":"34.09"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"33.99","1":"33.99"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"34.07","1":"34.07"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"34.28","1":"34.28"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"34.10","1":"34.10"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"33.55","1":"33.55"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"33.72","1":"33.72"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"33.80","1":"33.80"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"33.75","1":"33.75"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"33.14","1":"33.14"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"32.74","1":"32.74"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"31.98","1":"31.98"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"33.15","1":"33.15"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"32.68","1":"32.68"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"32.75","1":"32.75"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"32.20","1":"32.20"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"32.74","1":"32.74"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"32.96","1":"32.96"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"33.05","1":"33.05"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"33.11","1":"33.11"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"33.10","1":"33.10"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"32.96","1":"32.96"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"32.54","1":"32.54"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"32.87","1":"32.87"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"32.15","1":"32.15"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"30.74","1":"30.74"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"31.54","1":"31.54"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"31.84","1":"31.84"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"31.67","1":"31.67"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"31.97","1":"31.97"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"32.13","1":"32.13"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"32.09","1":"32.09"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"32.21","1":"32.21"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"32.18","1":"32.18"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"32.21","1":"32.21"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"32.27","1":"32.27"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"31.96","1":"31.96"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"32.03","1":"32.03"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"31.74","1":"31.74"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"31.72","1":"31.72"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"32.06","1":"32.06"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"32.52","1":"32.52"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"32.99","1":"32.99"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"33.36","1":"33.36"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"32.99","1":"32.99"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"33.74","1":"33.74"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"33.65","1":"33.65"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"33.09","1":"33.09"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"33.43","1":"33.43"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"33.77","1":"33.77"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"33.92","1":"33.92"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"34.35","1":"34.35"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"34.30","1":"34.30"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"34.28","1":"34.28"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"34.53","1":"34.53"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"35.51","1":"35.51"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"36.21","1":"36.21"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"36.71","1":"36.71"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"36.02","1":"36.02"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"36.12","1":"36.12"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"35.98","1":"35.98"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"35.80","1":"35.80"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"35.39","1":"35.39"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"34.92","1":"34.92"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"35.25","1":"35.25"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"35.51","1":"35.51"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"36.42","1":"36.42"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"36.06","1":"36.06"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"37.01","1":"37.01"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"36.37","1":"36.37"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"36.41","1":"36.41"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"36.15","1":"36.15"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"36.40","1":"36.40"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"36.70","1":"36.70"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"36.26","1":"36.26"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"36.02","1":"36.02"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"35.85","1":"35.85"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"36.32","1":"36.32"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"36.24","1":"36.24"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"36.07","1":"36.07"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"36.56","1":"36.56"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"36.62","1":"36.62"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"36.76","1":"36.76"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"36.45","1":"36.45"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"36.60","1":"36.60"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"36.91","1":"36.91"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"34.34","1":"34.34"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"33.77","1":"33.77"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"34.71","1":"34.71"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"33.98","1":"33.98"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"33.86","1":"33.86"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"33.50","1":"33.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"33.44","1":"33.44"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"33.51","1":"33.51"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"33.56","1":"33.56"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"33.14","1":"33.14"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"32.86","1":"32.86"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"32.99","1":"32.99"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"33.03","1":"33.03"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"33.57","1":"33.57"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"33.29","1":"33.29"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"33.19","1":"33.19"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"33.03","1":"33.03"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"32.86","1":"32.86"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"33.12","1":"33.12"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"33.03","1":"33.03"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"33.14","1":"33.14"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"33.33","1":"33.33"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"33.21","1":"33.21"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"33.34","1":"33.34"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"33.41","1":"33.41"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"33.54","1":"33.54"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"33.83","1":"33.83"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"33.98","1":"33.98"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"33.72","1":"33.72"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"33.79","1":"33.79"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"34.19","1":"34.19"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"34.25","1":"34.25"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"34.01","1":"34.01"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"33.95","1":"33.95"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"33.87","1":"33.87"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"33.44","1":"33.44"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"33.24","1":"33.24"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"33.55","1":"33.55"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"33.44","1":"33.44"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"33.54","1":"33.54"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"34.16","1":"34.16"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"34.23","1":"34.23"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"33.57","1":"33.57"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"33.43","1":"33.43"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"34.42","1":"34.42"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"35.15","1":"35.15"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"35.54","1":"35.54"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"36.16","1":"36.16"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"36.37","1":"36.37"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"36.72","1":"36.72"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"36.27","1":"36.27"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"36.33","1":"36.33"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"36.63","1":"36.63"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"36.49","1":"36.49"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"36.57","1":"36.57"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"36.49","1":"36.49"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"36.41","1":"36.41"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"36.47","1":"36.47"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"36.25","1":"36.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"36.39","1":"36.39"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"36.20","1":"36.20"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"36.08","1":"36.08"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"36.52","1":"36.52"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"36.75","1":"36.75"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"36.89","1":"36.89"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"37.26","1":"37.26"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"37.51","1":"37.51"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"37.57","1":"37.57"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"36.73","1":"36.73"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"36.90","1":"36.90"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"37.00","1":"37.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"36.85","1":"36.85"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"37.00","1":"37.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"37.15","1":"37.15"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"37.41","1":"37.41"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"36.75","1":"36.75"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"37.98","1":"37.98"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"37.97","1":"37.97"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"37.98","1":"37.98"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"38.05","1":"38.05"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"38.98","1":"38.98"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"38.88","1":"38.88"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"38.94","1":"38.94"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"39.49","1":"39.49"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"39.86","1":"39.86"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"40.87","1":"40.87"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"39.87","1":"39.87"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"39.72","1":"39.72"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"38.24","1":"38.24"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"38.26","1":"38.26"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"38.10","1":"38.10"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"38.44","1":"38.44"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"38.74","1":"38.74"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"39.51","1":"39.51"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"38.79","1":"38.79"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"37.95","1":"37.95"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"37.31","1":"37.31"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"38.51","1":"38.51"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"39.52","1":"39.52"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"39.20","1":"39.20"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"39.00","1":"39.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"38.47","1":"38.47"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"37.83","1":"37.83"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"37.11","1":"37.11"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"37.62","1":"37.62"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"37.75","1":"37.75"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"37.63","1":"37.63"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"37.89","1":"37.89"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"38.14","1":"38.14"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"37.27","1":"37.27"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"37.68","1":"37.68"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"37.20","1":"37.20"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"36.96","1":"36.96"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"38.74","1":"38.74"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"38.60","1":"38.60"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"38.66","1":"38.66"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"39.56","1":"39.56"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"39.94","1":"39.94"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"39.60","1":"39.60"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"39.38","1":"39.38"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"39.90","1":"39.90"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"39.62","1":"39.62"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"39.48","1":"39.48"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"39.72","1":"39.72"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"39.94","1":"39.94"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"39.91","1":"39.91"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"37.75","1":"37.75"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"37.53","1":"37.53"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"36.42","1":"36.42"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"36.55","1":"36.55"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"36.81","1":"36.81"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"36.94","1":"36.94"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"37.05","1":"37.05"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"37.25","1":"37.25"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"37.83","1":"37.83"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"37.64","1":"37.64"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"38.00","1":"38.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"37.79","1":"37.79"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"37.93","1":"37.93"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"37.48","1":"37.48"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"37.18","1":"37.18"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"37.09","1":"37.09"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"37.63","1":"37.63"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"37.43","1":"37.43"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"37.00","1":"37.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"36.96","1":"36.96"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"37.00","1":"37.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"37.10","1":"37.10"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"37.00","1":"37.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"37.00","1":"37.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"37.11","1":"37.11"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"37.52","1":"37.52"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"37.54","1":"37.54"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"37.72","1":"37.72"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"37.46","1":"37.46"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"37.87","1":"37.87"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"37.99","1":"37.99"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"37.45","1":"37.45"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"36.90","1":"36.90"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"37.00","1":"37.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"36.99","1":"36.99"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"36.97","1":"36.97"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"37.00","1":"37.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"36.98","1":"36.98"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"37.00","1":"37.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"36.89","1":"36.89"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"36.83","1":"36.83"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"36.82","1":"36.82"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"36.98","1":"36.98"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"36.95","1":"36.95"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"37.21","1":"37.21"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"37.84","1":"37.84"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"38.18","1":"38.18"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"37.98","1":"37.98"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"38.00","1":"38.00"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"37.53","1":"37.53"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"37.66","1":"37.66"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"37.63","1":"37.63"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"37.72","1":"37.72"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"37.73","1":"37.73"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"37.71","1":"37.71"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"37.64","1":"37.64"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"37.80","1":"37.80"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"37.87","1":"37.87"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"37.76","1":"37.76"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"38.00","1":"38.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"38.00","1":"38.00"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"37.84","1":"37.84"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"37.77","1":"37.77"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"38.02","1":"38.02"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"37.63","1":"37.63"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"37.09","1":"37.09"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"37.80","1":"37.80"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"37.46","1":"37.46"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"37.48","1":"37.48"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"37.51","1":"37.51"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"37.31","1":"37.31"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"37.19","1":"37.19"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"37.77","1":"37.77"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"37.50","1":"37.50"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"37.84","1":"37.84"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"38.48","1":"38.48"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"38.94","1":"38.94"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"38.96","1":"38.96"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"38.72","1":"38.72"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"38.74","1":"38.74"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"38.72","1":"38.72"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"38.34","1":"38.34"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"38.64","1":"38.64"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"38.37","1":"38.37"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"38.88","1":"38.88"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"38.50","1":"38.50"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"38.82","1":"38.82"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"38.90","1":"38.90"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"38.84","1":"38.84"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"39.06","1":"39.06"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"39.62","1":"39.62"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"39.69","1":"39.69"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"39.49","1":"39.49"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"39.21","1":"39.21"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"39.65","1":"39.65"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"39.63","1":"39.63"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"39.04","1":"39.04"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"39.00","1":"39.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"38.24","1":"38.24"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"38.98","1":"38.98"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"37.98","1":"37.98"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"38.26","1":"38.26"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"38.04","1":"38.04"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"38.55","1":"38.55"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"38.31","1":"38.31"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"38.41","1":"38.41"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"38.47","1":"38.47"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"38.22","1":"38.22"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"37.61","1":"37.61"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"37.97","1":"37.97"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"38.01","1":"38.01"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"38.05","1":"38.05"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"38.77","1":"38.77"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"39.17","1":"39.17"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"39.94","1":"39.94"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"40.46","1":"40.46"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"39.74","1":"39.74"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"39.97","1":"39.97"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"40.05","1":"40.05"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"39.93","1":"39.93"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"39.73","1":"39.73"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"39.98","1":"39.98"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"40.26","1":"40.26"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"40.41","1":"40.41"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"40.51","1":"40.51"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"40.99","1":"40.99"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"41.99","1":"41.99"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"41.83","1":"41.83"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"41.47","1":"41.47"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"40.67","1":"40.67"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"41.23","1":"41.23"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"41.29","1":"41.29"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"41.31","1":"41.31"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"41.50","1":"41.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"41.47","1":"41.47"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"41.86","1":"41.86"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"41.71","1":"41.71"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"41.52","1":"41.52"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"41.68","1":"41.68"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"42.57","1":"42.57"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"41.67","1":"41.67"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"42.00","1":"42.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"41.63","1":"41.63"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"40.20","1":"40.20"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"37.41","1":"37.41"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"37.25","1":"37.25"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"36.92","1":"36.92"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"37.05","1":"37.05"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"36.99","1":"36.99"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"36.38","1":"36.38"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"36.10","1":"36.10"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"36.02","1":"36.02"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"36.30","1":"36.30"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"37.45","1":"37.45"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"36.99","1":"36.99"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"37.26","1":"37.26"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"37.49","1":"37.49"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"37.40","1":"37.40"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"37.22","1":"37.22"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"37.30","1":"37.30"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"37.12","1":"37.12"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"37.34","1":"37.34"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"37.19","1":"37.19"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"37.07","1":"37.07"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"37.11","1":"37.11"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"37.01","1":"37.01"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"37.01","1":"37.01"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"36.99","1":"36.99"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"37.00","1":"37.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"36.82","1":"36.82"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"36.50","1":"36.50"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"36.08","1":"36.08"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"36.64","1":"36.64"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"36.86","1":"36.86"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"36.19","1":"36.19"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"36.35","1":"36.35"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"36.76","1":"36.76"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"36.45","1":"36.45"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"36.57","1":"36.57"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"36.20","1":"36.20"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"36.04","1":"36.04"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"35.15","1":"35.15"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"35.29","1":"35.29"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"35.44","1":"35.44"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"35.52","1":"35.52"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"34.50","1":"34.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"34.58","1":"34.58"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"34.30","1":"34.30"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"34.17","1":"34.17"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"34.11","1":"34.11"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"34.50","1":"34.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"34.70","1":"34.70"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"34.20","1":"34.20"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"34.32","1":"34.32"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"34.66","1":"34.66"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"35.05","1":"35.05"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"34.46","1":"34.46"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"33.89","1":"33.89"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"33.59","1":"33.59"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"33.68","1":"33.68"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"33.34","1":"33.34"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"33.50","1":"33.50"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"33.98","1":"33.98"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"33.69","1":"33.69"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"33.89","1":"33.89"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"34.15","1":"34.15"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"34.27","1":"34.27"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"34.91","1":"34.91"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"35.49","1":"35.49"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"35.74","1":"35.74"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"36.00","1":"36.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"35.88","1":"35.88"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"35.83","1":"35.83"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"35.50","1":"35.50"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"35.19","1":"35.19"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"35.49","1":"35.49"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"35.11","1":"35.11"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"35.34","1":"35.34"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"35.52","1":"35.52"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"35.36","1":"35.36"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"36.01","1":"36.01"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"35.91","1":"35.91"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"36.30","1":"36.30"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"36.41","1":"36.41"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"36.36","1":"36.36"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"36.44","1":"36.44"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"36.26","1":"36.26"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"36.33","1":"36.33"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"36.40","1":"36.40"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"36.83","1":"36.83"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"36.95","1":"36.95"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"36.64","1":"36.64"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"36.92","1":"36.92"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"36.99","1":"36.99"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"37.36","1":"37.36"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"37.06","1":"37.06"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"37.85","1":"37.85"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"37.99","1":"37.99"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"38.44","1":"38.44"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"38.78","1":"38.78"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"34.96","1":"34.96"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"34.82","1":"34.82"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"34.39","1":"34.39"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"33.39","1":"33.39"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"33.62","1":"33.62"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"33.70","1":"33.70"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"33.70","1":"33.70"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"33.75","1":"33.75"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"33.91","1":"33.91"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"33.01","1":"33.01"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"33.06","1":"33.06"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"34.15","1":"34.15"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"34.89","1":"34.89"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"36.63","1":"36.63"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"37.78","1":"37.78"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"37.63","1":"37.63"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"37.01","1":"37.01"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"36.44","1":"36.44"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"38.00","1":"38.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"37.47","1":"37.47"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"37.03","1":"37.03"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"37.19","1":"37.19"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"37.39","1":"37.39"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"37.43","1":"37.43"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"37.01","1":"37.01"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"37.47","1":"37.47"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"37.39","1":"37.39"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"37.25","1":"37.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"37.42","1":"37.42"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"37.44","1":"37.44"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"37.50","1":"37.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"37.63","1":"37.63"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"37.50","1":"37.50"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"37.64","1":"37.64"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"37.53","1":"37.53"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"37.11","1":"37.11"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"36.93","1":"36.93"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"36.90","1":"36.90"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"37.72","1":"37.72"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"37.97","1":"37.97"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"37.50","1":"37.50"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"37.01","1":"37.01"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"37.90","1":"37.90"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"37.92","1":"37.92"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"38.32","1":"38.32"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"38.43","1":"38.43"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"39.51","1":"39.51"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"38.75","1":"38.75"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"38.81","1":"38.81"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"38.01","1":"38.01"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"38.23","1":"38.23"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"38.93","1":"38.93"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"39.20","1":"39.20"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"39.02","1":"39.02"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"40.85","1":"40.85"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"41.00","1":"41.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"40.49","1":"40.49"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"39.85","1":"39.85"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"40.02","1":"40.02"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"39.95","1":"39.95"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"39.81","1":"39.81"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"39.70","1":"39.70"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"40.00","1":"40.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"39.95","1":"39.95"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"39.87","1":"39.87"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"40.42","1":"40.42"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"40.22","1":"40.22"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"40.77","1":"40.77"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"41.48","1":"41.48"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"41.61","1":"41.61"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"42.07","1":"42.07"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"41.99","1":"41.99"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"41.80","1":"41.80"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"41.93","1":"41.93"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"41.80","1":"41.80"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"41.54","1":"41.54"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"41.51","1":"41.51"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"42.00","1":"42.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"41.72","1":"41.72"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"41.89","1":"41.89"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"42.19","1":"42.19"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"42.17","1":"42.17"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"42.27","1":"42.27"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"42.33","1":"42.33"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"42.93","1":"42.93"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"42.69","1":"42.69"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"42.61","1":"42.61"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"42.67","1":"42.67"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"42.94","1":"42.94"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"43.00","1":"43.00"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"43.41","1":"43.41"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"43.63","1":"43.63"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"43.80","1":"43.80"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"43.54","1":"43.54"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"43.31","1":"43.31"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"43.48","1":"43.48"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"43.02","1":"43.02"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"43.16","1":"43.16"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"43.10","1":"43.10"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"43.40","1":"43.40"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"43.52","1":"43.52"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"43.41","1":"43.41"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"44.19","1":"44.19"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"45.17","1":"45.17"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"46.08","1":"46.08"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"45.84","1":"45.84"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"45.90","1":"45.90"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"45.43","1":"45.43"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"45.02","1":"45.02"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"44.88","1":"44.88"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"46.98","1":"46.98"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"47.36","1":"47.36"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"47.68","1":"47.68"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"47.43","1":"47.43"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"47.33","1":"47.33"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"47.61","1":"47.61"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"48.27","1":"48.27"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"49.04","1":"49.04"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"48.69","1":"48.69"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"49.85","1":"49.85"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"49.87","1":"49.87"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"48.86","1":"48.86"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"48.74","1":"48.74"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"47.88","1":"47.88"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"47.99","1":"47.99"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"47.80","1":"47.80"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"48.18","1":"48.18"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"49.59","1":"49.59"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"49.28","1":"49.28"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"45.73","1":"45.73"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"45.14","1":"45.14"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"46.10","1":"46.10"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"45.60","1":"45.60"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"45.04","1":"45.04"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"45.40","1":"45.40"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"45.80","1":"45.80"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"46.56","1":"46.56"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"46.17","1":"46.17"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"46.88","1":"46.88"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"48.36","1":"48.36"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"47.82","1":"47.82"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"48.07","1":"48.07"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"48.50","1":"48.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"47.56","1":"47.56"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"46.67","1":"46.67"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"46.70","1":"46.70"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"45.47","1":"45.47"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"45.89","1":"45.89"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"44.65","1":"44.65"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"44.66","1":"44.66"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"44.04","1":"44.04"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"44.61","1":"44.61"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"45.03","1":"45.03"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"44.99","1":"44.99"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"45.19","1":"45.19"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"45.09","1":"45.09"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"44.98","1":"44.98"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"45.09","1":"45.09"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"45.68","1":"45.68"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"45.92","1":"45.92"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"46.38","1":"46.38"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"46.29","1":"46.29"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"45.99","1":"45.99"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"45.49","1":"45.49"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"46.12","1":"46.12"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"45.84","1":"45.84"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"45.33","1":"45.33"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"44.96","1":"44.96"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"44.86","1":"44.86"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"44.97","1":"44.97"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"45.00","1":"45.00"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"44.17","1":"44.17"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"43.55","1":"43.55"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"44.04","1":"44.04"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"43.86","1":"43.86"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"43.49","1":"43.49"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"43.65","1":"43.65"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"43.80","1":"43.80"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"43.52","1":"43.52"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"43.93","1":"43.93"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"43.84","1":"43.84"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"45.06","1":"45.06"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"45.16","1":"45.16"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"45.62","1":"45.62"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"45.01","1":"45.01"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"44.57","1":"44.57"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"44.34","1":"44.34"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"44.52","1":"44.52"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"44.28","1":"44.28"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"44.43","1":"44.43"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"44.50","1":"44.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"43.98","1":"43.98"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"43.80","1":"43.80"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"44.21","1":"44.21"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"43.99","1":"43.99"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"44.89","1":"44.89"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"45.08","1":"45.08"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"45.11","1":"45.11"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"45.08","1":"45.08"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"45.24","1":"45.24"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"44.63","1":"44.63"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"44.38","1":"44.38"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"44.55","1":"44.55"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"44.93","1":"44.93"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"44.53","1":"44.53"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"44.88","1":"44.88"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"45.54","1":"45.54"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"45.01","1":"45.01"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"45.49","1":"45.49"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"45.56","1":"45.56"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"44.42","1":"44.42"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"44.80","1":"44.80"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"44.83","1":"44.83"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"45.93","1":"45.93"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"45.95","1":"45.95"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"46.90","1":"46.90"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"47.03","1":"47.03"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"47.97","1":"47.97"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"48.06","1":"48.06"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"48.45","1":"48.45"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"48.50","1":"48.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"48.49","1":"48.49"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"48.51","1":"48.51"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"48.48","1":"48.48"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"49.08","1":"49.08"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"49.20","1":"49.20"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"48.87","1":"48.87"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"49.64","1":"49.64"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"51.07","1":"51.07"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"50.85","1":"50.85"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"50.98","1":"50.98"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"50.66","1":"50.66"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"51.08","1":"51.08"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"50.75","1":"50.75"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"52.28","1":"52.28"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"51.77","1":"51.77"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"51.00","1":"51.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"51.15","1":"51.15"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"50.95","1":"50.95"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"53.49","1":"53.49"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"52.54","1":"52.54"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"53.40","1":"53.40"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"53.38","1":"53.38"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"53.92","1":"53.92"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"53.54","1":"53.54"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"52.92","1":"52.92"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"52.21","1":"52.21"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"51.09","1":"51.09"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"52.05","1":"52.05"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"52.63","1":"52.63"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"52.51","1":"52.51"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"52.34","1":"52.34"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"52.38","1":"52.38"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"53.39","1":"53.39"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"53.16","1":"53.16"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"53.45","1":"53.45"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"50.65","1":"50.65"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"51.07","1":"51.07"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"51.91","1":"51.91"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"51.14","1":"51.14"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"50.13","1":"50.13"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"50.26","1":"50.26"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"51.47","1":"51.47"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"52.34","1":"52.34"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"52.97","1":"52.97"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"52.81","1":"52.81"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"52.73","1":"52.73"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"52.42","1":"52.42"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"52.70","1":"52.70"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"52.52","1":"52.52"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"52.83","1":"52.83"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"52.63","1":"52.63"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"52.23","1":"52.23"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"52.56","1":"52.56"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"52.09","1":"52.09"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"52.92","1":"52.92"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"53.09","1":"53.09"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"52.76","1":"52.76"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"53.02","1":"53.02"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"53.69","1":"53.69"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"54.33","1":"54.33"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"54.43","1":"54.43"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"53.92","1":"53.92"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"53.94","1":"53.94"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"53.99","1":"53.99"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"55.47","1":"55.47"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"55.65","1":"55.65"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"55.32","1":"55.32"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"55.46","1":"55.46"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"55.70","1":"55.70"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"56.00","1":"56.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"57.27","1":"57.27"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"57.61","1":"57.61"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"58.75","1":"58.75"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"58.08","1":"58.08"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"58.86","1":"58.86"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"59.88","1":"59.88"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"60.67","1":"60.67"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"60.71","1":"60.71"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"60.93","1":"60.93"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"60.77","1":"60.77"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"59.18","1":"59.18"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"60.22","1":"60.22"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"60.82","1":"60.82"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"61.60","1":"61.60"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"63.48","1":"63.48"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"64.09","1":"64.09"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"62.97","1":"62.97"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"62.60","1":"62.60"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"62.51","1":"62.51"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"61.11","1":"61.11"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"61.45","1":"61.45"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"63.21","1":"63.21"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"65.37","1":"65.37"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"64.18","1":"64.18"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"62.11","1":"62.11"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"61.84","1":"61.84"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"62.23","1":"62.23"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"62.05","1":"62.05"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"61.66","1":"61.66"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"60.08","1":"60.08"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"61.22","1":"61.22"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"60.60","1":"60.60"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"61.57","1":"61.57"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"61.65","1":"61.65"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"62.67","1":"62.67"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"63.74","1":"63.74"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"64.05","1":"64.05"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"64.96","1":"64.96"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"65.91","1":"65.91"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"67.49","1":"67.49"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"69.12","1":"69.12"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"69.06","1":"69.06"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"68.03","1":"68.03"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"68.07","1":"68.07"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"66.46","1":"66.46"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"66.48","1":"66.48"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"68.30","1":"68.30"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"68.25","1":"68.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"68.95","1":"68.95"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"69.93","1":"69.93"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"70.29","1":"70.29"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"69.47","1":"69.47"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"69.11","1":"69.11"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"68.82","1":"68.82"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"67.94","1":"67.94"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"67.40","1":"67.40"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"67.76","1":"67.76"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"67.51","1":"67.51"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"66.98","1":"66.98"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"67.06","1":"67.06"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"68.04","1":"68.04"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"67.97","1":"67.97"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"67.99","1":"67.99"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"69.27","1":"69.27"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"69.32","1":"69.32"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"71.61","1":"71.61"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"71.98","1":"71.98"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"71.00","1":"71.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"70.14","1":"70.14"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"69.17","1":"69.17"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"70.04","1":"70.04"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"69.47","1":"69.47"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"69.73","1":"69.73"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"69.90","1":"69.90"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"71.01","1":"71.01"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"70.40","1":"70.40"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"70.49","1":"70.49"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"70.08","1":"70.08"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"71.50","1":"71.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"73.42","1":"73.42"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"72.99","1":"72.99"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"72.53","1":"72.53"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"68.47","1":"68.47"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"67.85","1":"67.85"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"67.42","1":"67.42"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"66.10","1":"66.10"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"65.15","1":"65.15"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"64.37","1":"64.37"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"64.31","1":"64.31"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"64.61","1":"64.61"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"64.90","1":"64.90"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"63.47","1":"63.47"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"64.54","1":"64.54"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"64.40","1":"64.40"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"63.24","1":"63.24"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"63.73","1":"63.73"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"65.17","1":"65.17"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"64.71","1":"64.71"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"63.98","1":"63.98"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"64.45","1":"64.45"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"63.52","1":"63.52"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"63.82","1":"63.82"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"60.65","1":"60.65"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"60.91","1":"60.91"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"59.86","1":"59.86"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"60.04","1":"60.04"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"60.86","1":"60.86"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"62.99","1":"62.99"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"64.07","1":"64.07"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"62.98","1":"62.98"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"62.07","1":"62.07"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"61.82","1":"61.82"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"61.70","1":"61.70"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"62.01","1":"62.01"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"62.57","1":"62.57"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"61.82","1":"61.82"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"62.41","1":"62.41"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"62.38","1":"62.38"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"63.48","1":"63.48"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"62.48","1":"62.48"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"62.15","1":"62.15"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"60.90","1":"60.90"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"60.52","1":"60.52"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"59.00","1":"59.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"60.07","1":"60.07"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"60.57","1":"60.57"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"60.98","1":"60.98"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"62.48","1":"62.48"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"62.86","1":"62.86"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"63.62","1":"63.62"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"62.35","1":"62.35"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"61.51","1":"61.51"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"61.52","1":"61.52"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"61.34","1":"61.34"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"61.01","1":"61.01"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"61.57","1":"61.57"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"61.07","1":"61.07"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"61.21","1":"61.21"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"60.97","1":"60.97"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"61.57","1":"61.57"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"61.49","1":"61.49"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"61.04","1":"61.04"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"60.84","1":"60.84"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"61.08","1":"61.08"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"61.24","1":"61.24"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"61.58","1":"61.58"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"62.03","1":"62.03"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"61.71","1":"61.71"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"61.15","1":"61.15"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"61.35","1":"61.35"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"61.84","1":"61.84"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"61.52","1":"61.52"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"61.04","1":"61.04"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"60.99","1":"60.99"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"60.72","1":"60.72"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"61.61","1":"61.61"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"62.34","1":"62.34"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"62.49","1":"62.49"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"62.95","1":"62.95"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"63.84","1":"63.84"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"64.26","1":"64.26"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"64.33","1":"64.33"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"64.37","1":"64.37"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"64.63","1":"64.63"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"65.10","1":"65.10"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"64.88","1":"64.88"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"64.71","1":"64.71"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"64.97","1":"64.97"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"65.76","1":"65.76"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"65.03","1":"65.03"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"66.54","1":"66.54"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"67.71","1":"67.71"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"66.63","1":"66.63"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"65.78","1":"65.78"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"64.94","1":"64.94"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"64.63","1":"64.63"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"64.57","1":"64.57"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"64.04","1":"64.04"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"63.44","1":"63.44"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"63.43","1":"63.43"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"62.96","1":"62.96"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"62.93","1":"62.93"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"62.46","1":"62.46"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"63.37","1":"63.37"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"62.74","1":"62.74"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"62.52","1":"62.52"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"62.39","1":"62.39"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"59.28","1":"59.28"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"56.32","1":"56.32"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"54.30","1":"54.30"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"54.54","1":"54.54"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"56.02","1":"56.02"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"55.99","1":"55.99"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"55.64","1":"55.64"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"55.48","1":"55.48"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"54.63","1":"54.63"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"54.67","1":"54.67"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"55.08","1":"55.08"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"57.45","1":"57.45"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"59.40","1":"59.40"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"59.02","1":"59.02"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"58.63","1":"58.63"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"56.79","1":"56.79"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"55.53","1":"55.53"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"53.50","1":"53.50"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"53.45","1":"53.45"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"53.21","1":"53.21"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"53.07","1":"53.07"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"53.15","1":"53.15"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"52.75","1":"52.75"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"52.49","1":"52.49"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"52.13","1":"52.13"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"52.81","1":"52.81"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"52.98","1":"52.98"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"53.71","1":"53.71"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"52.41","1":"52.41"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"53.17","1":"53.17"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"53.06","1":"53.06"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"53.35","1":"53.35"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"53.96","1":"53.96"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"53.75","1":"53.75"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"53.93","1":"53.93"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"54.37","1":"54.37"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"54.79","1":"54.79"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"54.61","1":"54.61"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"53.90","1":"53.90"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"53.68","1":"53.68"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"52.54","1":"52.54"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"52.23","1":"52.23"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"52.01","1":"52.01"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"52.64","1":"52.64"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"52.02","1":"52.02"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"52.39","1":"52.39"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"52.44","1":"52.44"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"52.49","1":"52.49"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"53.28","1":"53.28"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"55.94","1":"55.94"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"56.98","1":"56.98"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"57.44","1":"57.44"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"57.12","1":"57.12"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"57.01","1":"57.01"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"57.78","1":"57.78"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"59.03","1":"59.03"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"58.76","1":"58.76"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"59.07","1":"59.07"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"58.86","1":"58.86"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"59.11","1":"59.11"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"58.85","1":"58.85"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"57.24","1":"57.24"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"57.61","1":"57.61"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"58.41","1":"58.41"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"57.95","1":"57.95"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"57.21","1":"57.21"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"57.60","1":"57.60"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"57.70","1":"57.70"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"58.33","1":"58.33"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"58.50","1":"58.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"56.74","1":"56.74"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"57.12","1":"57.12"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"57.12","1":"57.12"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"57.12","1":"57.12"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"56.97","1":"56.97"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"56.74","1":"56.74"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"57.10","1":"57.10"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"57.02","1":"57.02"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"56.57","1":"56.57"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"56.74","1":"56.74"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"57.09","1":"57.09"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"57.27","1":"57.27"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"56.82","1":"56.82"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"56.96","1":"56.96"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"56.96","1":"56.96"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"57.28","1":"57.28"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"57.10","1":"57.10"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"57.20","1":"57.20"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"57.48","1":"57.48"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"58.08","1":"58.08"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"57.55","1":"57.55"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"57.71","1":"57.71"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"58.16","1":"58.16"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"58.74","1":"58.74"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"59.39","1":"59.39"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"60.65","1":"60.65"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"61.65","1":"61.65"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"62.01","1":"62.01"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"61.51","1":"61.51"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"61.18","1":"61.18"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"60.55","1":"60.55"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"60.35","1":"60.35"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"60.36","1":"60.36"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"62.14","1":"62.14"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"62.28","1":"62.28"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"62.81","1":"62.81"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"63.47","1":"63.47"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"63.58","1":"63.58"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"63.68","1":"63.68"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"62.90","1":"62.90"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"63.43","1":"63.43"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"63.93","1":"63.93"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"63.27","1":"63.27"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"62.34","1":"62.34"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"61.43","1":"61.43"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"60.77","1":"60.77"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"60.95","1":"60.95"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"60.08","1":"60.08"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"57.60","1":"57.60"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"58.43","1":"58.43"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"59.07","1":"59.07"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"60.84","1":"60.84"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"60.07","1":"60.07"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"61.60","1":"61.60"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"63.23","1":"63.23"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"63.20","1":"63.20"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"63.49","1":"63.49"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"63.13","1":"63.13"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"63.00","1":"63.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"62.87","1":"62.87"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"62.49","1":"62.49"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"62.84","1":"62.84"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"63.42","1":"63.42"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"65.93","1":"65.93"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"65.71","1":"65.71"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"64.94","1":"64.94"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"64.29","1":"64.29"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"64.75","1":"64.75"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"65.99","1":"65.99"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"66.50","1":"66.50"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"67.45","1":"67.45"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"67.20","1":"67.20"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"67.49","1":"67.49"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"67.51","1":"67.51"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"67.52","1":"67.52"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"67.53","1":"67.53"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"67.68","1":"67.68"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"67.17","1":"67.17"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"67.82","1":"67.82"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"67.73","1":"67.73"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"67.66","1":"67.66"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"68.29","1":"68.29"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"62.50","1":"62.50"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"63.98","1":"63.98"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"63.98","1":"63.98"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"63.78","1":"63.78"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"64.87","1":"64.87"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"65.10","1":"65.10"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"65.22","1":"65.22"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"65.38","1":"65.38"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"65.39","1":"65.39"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"65.48","1":"65.48"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"65.70","1":"65.70"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"65.50","1":"65.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"64.77","1":"64.77"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"64.95","1":"64.95"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"63.41","1":"63.41"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"64.35","1":"64.35"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"65.07","1":"65.07"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"65.10","1":"65.10"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"67.03","1":"67.03"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"64.96","1":"64.96"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"65.15","1":"65.15"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"66.18","1":"66.18"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"66.25","1":"66.25"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"68.27","1":"68.27"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"68.34","1":"68.34"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"69.40","1":"69.40"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"69.18","1":"69.18"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"68.64","1":"68.64"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"69.95","1":"69.95"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"69.79","1":"69.79"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"70.58","1":"70.58"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"71.15","1":"71.15"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"71.96","1":"71.96"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"70.96","1":"70.96"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"70.98","1":"70.98"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"70.50","1":"70.50"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"69.40","1":"69.40"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"70.38","1":"70.38"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"70.03","1":"70.03"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"71.72","1":"71.72"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"75.14","1":"75.14"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"74.14","1":"74.14"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"74.51","1":"74.51"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"74.68","1":"74.68"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"74.88","1":"74.88"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"73.34","1":"73.34"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"74.16","1":"74.16"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"74.50","1":"74.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"75.11","1":"75.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"74.86","1":"74.86"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"75.07","1":"75.07"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"72.88","1":"72.88"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"71.62","1":"71.62"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"73.46","1":"73.46"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"75.03","1":"75.03"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"77.92","1":"77.92"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"76.79","1":"76.79"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"79.00","1":"79.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"79.88","1":"79.88"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"78.24","1":"78.24"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"78.71","1":"78.71"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"78.36","1":"78.36"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"80.39","1":"80.39"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"80.90","1":"80.90"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"79.99","1":"79.99"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"80.45","1":"80.45"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"80.30","1":"80.30"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"80.81","1":"80.81"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"80.51","1":"80.51"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"82.41","1":"82.41"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"83.80","1":"83.80"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"86.01","1":"86.01"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"85.82","1":"85.82"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"84.19","1":"84.19"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"82.84","1":"82.84"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"82.54","1":"82.54"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"83.23","1":"83.23"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"83.91","1":"83.91"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"85.03","1":"85.03"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"85.63","1":"85.63"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"84.76","1":"84.76"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"84.10","1":"84.10"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"84.14","1":"84.14"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"85.61","1":"85.61"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"85.47","1":"85.47"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"85.22","1":"85.22"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"86.50","1":"86.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"86.61","1":"86.61"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"87.12","1":"87.12"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"86.66","1":"86.66"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"85.11","1":"85.11"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"85.63","1":"85.63"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"85.62","1":"85.62"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"88.95","1":"88.95"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"89.21","1":"89.21"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"87.67","1":"87.67"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"87.16","1":"87.16"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"89.59","1":"89.59"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"90.36","1":"90.36"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"90.01","1":"90.01"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"88.51","1":"88.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"88.82","1":"88.82"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"88.21","1":"88.21"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"88.51","1":"88.51"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"89.75","1":"89.75"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"90.24","1":"90.24"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"91.00","1":"91.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"89.88","1":"89.88"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"88.98","1":"88.98"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"90.37","1":"90.37"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"90.56","1":"90.56"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"87.73","1":"87.73"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"88.89","1":"88.89"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"89.87","1":"89.87"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"88.63","1":"88.63"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"88.94","1":"88.94"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"89.45","1":"89.45"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"87.82","1":"87.82"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"87.55","1":"87.55"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"85.69","1":"85.69"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"85.59","1":"85.59"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"81.32","1":"81.32"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"85.38","1":"85.38"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"86.08","1":"86.08"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"87.25","1":"87.25"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"87.50","1":"87.50"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"87.81","1":"87.81"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"87.30","1":"87.30"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"88.74","1":"88.74"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"88.47","1":"88.47"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"91.25","1":"91.25"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"89.54","1":"89.54"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"89.05","1":"89.05"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"88.77","1":"88.77"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"90.39","1":"90.39"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"91.64","1":"91.64"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"91.76","1":"91.76"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"91.59","1":"91.59"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"93.60","1":"93.60"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"94.17","1":"94.17"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"96.39","1":"96.39"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"95.65","1":"95.65"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"93.95","1":"93.95"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"94.21","1":"94.21"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"97.37","1":"97.37"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"96.08","1":"96.08"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"96.04","1":"96.04"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"96.27","1":"96.27"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"97.17","1":"97.17"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"97.84","1":"97.84"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"92.99","1":"92.99"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"93.35","1":"93.35"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"94.83","1":"94.83"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"95.48","1":"95.48"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"95.43","1":"95.43"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"95.00","1":"95.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"93.61","1":"93.61"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"92.99","1":"92.99"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"92.99","1":"92.99"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"93.29","1":"93.29"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"97.52","1":"97.52"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"96.13","1":"96.13"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"97.34","1":"97.34"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"96.74","1":"96.74"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"97.03","1":"97.03"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"96.97","1":"96.97"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"97.01","1":"97.01"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"96.93","1":"96.93"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"96.96","1":"96.96"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"97.03","1":"97.03"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"97.01","1":"97.01"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"97.13","1":"97.13"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"96.54","1":"96.54"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"97.04","1":"97.04"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"96.99","1":"96.99"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"95.14","1":"95.14"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"96.83","1":"96.83"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"96.80","1":"96.80"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"95.58","1":"95.58"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"95.58","1":"95.58"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"95.21","1":"95.21"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"95.04","1":"95.04"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"94.14","1":"94.14"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"93.49","1":"93.49"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"94.25","1":"94.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"93.57","1":"93.57"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"96.03","1":"96.03"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"98.78","1":"98.78"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"98.53","1":"98.53"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"98.76","1":"98.76"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"98.00","1":"98.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"97.17","1":"97.17"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"97.17","1":"97.17"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"97.45","1":"97.45"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"97.35","1":"97.35"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"97.39","1":"97.39"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"98.98","1":"98.98"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"100.15","1":"100.15"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"98.84","1":"98.84"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"99.83","1":"99.83"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"99.10","1":"99.10"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"99.18","1":"99.18"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"98.01","1":"98.01"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"99.38","1":"99.38"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"99.46","1":"99.46"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"99.84","1":"99.84"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"99.83","1":"99.83"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"99.54","1":"99.54"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"99.50","1":"99.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"98.76","1":"98.76"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"99.02","1":"99.02"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"98.75","1":"98.75"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"98.33","1":"98.33"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"97.51","1":"97.51"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"97.54","1":"97.54"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"97.60","1":"97.60"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"98.58","1":"98.58"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"99.49","1":"99.49"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"104.29","1":"104.29"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"101.87","1":"101.87"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"97.98","1":"97.98"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"101.75","1":"101.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"102.36","1":"102.36"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"102.55","1":"102.55"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"102.00","1":"102.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"102.10","1":"102.10"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"102.00","1":"102.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"101.57","1":"101.57"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"103.67","1":"103.67"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"103.38","1":"103.38"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"101.04","1":"101.04"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"101.61","1":"101.61"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"103.19","1":"103.19"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"103.50","1":"103.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"104.96","1":"104.96"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"106.41","1":"106.41"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"106.46","1":"106.46"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"106.51","1":"106.51"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"106.00","1":"106.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"98.96","1":"98.96"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"99.47","1":"99.47"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"98.72","1":"98.72"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"97.60","1":"97.60"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"100.01","1":"100.01"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"98.12","1":"98.12"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"98.24","1":"98.24"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"98.79","1":"98.79"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"99.98","1":"99.98"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"100.48","1":"100.48"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"101.52","1":"101.52"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"103.82","1":"103.82"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"104.38","1":"104.38"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"102.94","1":"102.94"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"102.97","1":"102.97"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"102.67","1":"102.67"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"102.00","1":"102.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"102.50","1":"102.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"103.11","1":"103.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"103.00","1":"103.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"102.89","1":"102.89"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"102.50","1":"102.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"102.69","1":"102.69"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"103.66","1":"103.66"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"102.82","1":"102.82"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"104.09","1":"104.09"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"104.54","1":"104.54"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"104.26","1":"104.26"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"105.97","1":"105.97"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"105.93","1":"105.93"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"106.47","1":"106.47"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"105.98","1":"105.98"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"106.97","1":"106.97"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"106.51","1":"106.51"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"107.00","1":"107.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"106.52","1":"106.52"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"107.15","1":"107.15"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"106.75","1":"106.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"107.27","1":"107.27"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"107.51","1":"107.51"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"106.45","1":"106.45"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"105.72","1":"105.72"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"105.52","1":"105.52"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"104.65","1":"104.65"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"104.97","1":"104.97"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"103.26","1":"103.26"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"102.86","1":"102.86"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"102.74","1":"102.74"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"101.44","1":"101.44"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"101.00","1":"101.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"102.55","1":"102.55"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"104.09","1":"104.09"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"104.28","1":"104.28"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"104.64","1":"104.64"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"102.90","1":"102.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"103.94","1":"103.94"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"103.62","1":"103.62"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"103.55","1":"103.55"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"103.05","1":"103.05"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"102.02","1":"102.02"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"102.11","1":"102.11"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"102.56","1":"102.56"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"101.76","1":"101.76"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"102.98","1":"102.98"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"102.08","1":"102.08"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"101.23","1":"101.23"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"101.48","1":"101.48"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"102.50","1":"102.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"103.48","1":"103.48"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"102.60","1":"102.60"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"103.60","1":"103.60"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"103.70","1":"103.70"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"102.40","1":"102.40"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"102.34","1":"102.34"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"101.90","1":"101.90"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"101.59","1":"101.59"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"102.22","1":"102.22"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"102.72","1":"102.72"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"102.98","1":"102.98"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"102.07","1":"102.07"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"101.97","1":"101.97"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"100.13","1":"100.13"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"101.01","1":"101.01"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"99.37","1":"99.37"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"99.00","1":"99.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"98.80","1":"98.80"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"99.98","1":"99.98"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"99.98","1":"99.98"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"100.01","1":"100.01"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"101.96","1":"101.96"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"102.69","1":"102.69"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"102.69","1":"102.69"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"102.66","1":"102.66"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"104.03","1":"104.03"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"104.33","1":"104.33"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"104.38","1":"104.38"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"103.84","1":"103.84"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"103.28","1":"103.28"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"103.49","1":"103.49"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"104.81","1":"104.81"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"103.70","1":"103.70"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"102.92","1":"102.92"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"102.26","1":"102.26"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"102.47","1":"102.47"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"102.70","1":"102.70"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"102.41","1":"102.41"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"102.65","1":"102.65"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"102.61","1":"102.61"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"102.64","1":"102.64"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"105.75","1":"105.75"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"104.73","1":"104.73"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"105.51","1":"105.51"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"106.98","1":"106.98"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"106.91","1":"106.91"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"108.12","1":"108.12"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"108.03","1":"108.03"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"108.39","1":"108.39"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"107.84","1":"107.84"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"106.22","1":"106.22"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"105.94","1":"105.94"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"106.52","1":"106.52"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"107.21","1":"107.21"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"105.95","1":"105.95"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"104.53","1":"104.53"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"104.56","1":"104.56"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"105.00","1":"105.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"104.17","1":"104.17"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"104.62","1":"104.62"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"103.97","1":"103.97"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"105.04","1":"105.04"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"105.00","1":"105.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"104.54","1":"104.54"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"106.23","1":"106.23"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"105.90","1":"105.90"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"106.02","1":"106.02"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"105.69","1":"105.69"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"105.86","1":"105.86"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"105.48","1":"105.48"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"105.01","1":"105.01"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"105.54","1":"105.54"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"104.42","1":"104.42"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"105.00","1":"105.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"104.41","1":"104.41"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"104.50","1":"104.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"104.37","1":"104.37"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"104.53","1":"104.53"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"104.52","1":"104.52"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"105.54","1":"105.54"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"105.51","1":"105.51"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"105.46","1":"105.46"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"105.80","1":"105.80"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"109.31","1":"109.31"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"108.63","1":"108.63"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"108.87","1":"108.87"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"108.58","1":"108.58"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"108.93","1":"108.93"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"110.11","1":"110.11"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"110.13","1":"110.13"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"111.37","1":"111.37"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"112.73","1":"112.73"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"114.73","1":"114.73"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"113.42","1":"113.42"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"114.21","1":"114.21"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"113.47","1":"113.47"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"111.04","1":"111.04"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"111.68","1":"111.68"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"114.20","1":"114.20"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"114.90","1":"114.90"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"118.23","1":"118.23"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"115.32","1":"115.32"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"117.15","1":"117.15"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"115.73","1":"115.73"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"116.44","1":"116.44"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"114.93","1":"114.93"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"115.06","1":"115.06"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"115.97","1":"115.97"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"117.53","1":"117.53"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"118.44","1":"118.44"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"117.75","1":"117.75"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"117.15","1":"117.15"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"116.86","1":"116.86"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"116.68","1":"116.68"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"113.70","1":"113.70"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"114.13","1":"114.13"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"117.04","1":"117.04"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"122.88","1":"122.88"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"119.65","1":"119.65"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"118.42","1":"118.42"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"119.97","1":"119.97"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"119.84","1":"119.84"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"118.09","1":"118.09"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"118.96","1":"118.96"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"116.99","1":"116.99"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"117.16","1":"117.16"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"118.10","1":"118.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"119.87","1":"119.87"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"120.06","1":"120.06"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"121.00","1":"121.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"123.45","1":"123.45"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"126.64","1":"126.64"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"128.32","1":"128.32"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"132.34","1":"132.34"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"129.03","1":"129.03"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"131.67","1":"131.67"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"130.97","1":"130.97"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"130.88","1":"130.88"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"130.93","1":"130.93"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"130.87","1":"130.87"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"130.13","1":"130.13"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"130.50","1":"130.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"131.31","1":"131.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"131.21","1":"131.21"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"132.02","1":"132.02"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"129.97","1":"129.97"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"129.58","1":"129.58"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"128.27","1":"128.27"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"127.93","1":"127.93"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"129.72","1":"129.72"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"129.02","1":"129.02"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"129.24","1":"129.24"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"128.87","1":"128.87"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"128.32","1":"128.32"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"127.48","1":"127.48"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"128.44","1":"128.44"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"125.28","1":"125.28"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"125.02","1":"125.02"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"123.83","1":"123.83"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"122.92","1":"122.92"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"123.60","1":"123.60"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"123.40","1":"123.40"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"123.70","1":"123.70"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"123.99","1":"123.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"126.78","1":"126.78"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"127.07","1":"127.07"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"125.88","1":"125.88"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"124.43","1":"124.43"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"124.31","1":"124.31"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"123.66","1":"123.66"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"121.77","1":"121.77"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"123.58","1":"123.58"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"125.46","1":"125.46"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"125.06","1":"125.06"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"122.58","1":"122.58"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"121.12","1":"121.12"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"119.57","1":"119.57"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"119.16","1":"119.16"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"118.50","1":"118.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"119.01","1":"119.01"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"120.37","1":"120.37"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"118.80","1":"118.80"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"120.00","1":"120.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"120.40","1":"120.40"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"119.97","1":"119.97"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"119.96","1":"119.96"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"119.17","1":"119.17"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"118.16","1":"118.16"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"117.70","1":"117.70"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"118.83","1":"118.83"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"116.97","1":"116.97"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"115.89","1":"115.89"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"115.03","1":"115.03"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"115.14","1":"115.14"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"115.71","1":"115.71"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"117.16","1":"117.16"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"114.21","1":"114.21"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"111.51","1":"111.51"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"113.01","1":"113.01"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"112.02","1":"112.02"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"113.33","1":"113.33"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"112.19","1":"112.19"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"109.18","1":"109.18"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"108.38","1":"108.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"107.31","1":"107.31"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"106.73","1":"106.73"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"110.00","1":"110.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"110.66","1":"110.66"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"110.56","1":"110.56"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"109.17","1":"109.17"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"107.82","1":"107.82"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"106.85","1":"106.85"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"107.00","1":"107.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"107.44","1":"107.44"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"107.46","1":"107.46"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"105.93","1":"105.93"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"104.49","1":"104.49"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"104.00","1":"104.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"103.15","1":"103.15"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"103.77","1":"103.77"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"106.17","1":"106.17"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"108.01","1":"108.01"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"108.23","1":"108.23"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"106.91","1":"106.91"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"105.97","1":"105.97"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"104.91","1":"104.91"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"106.01","1":"106.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"106.06","1":"106.06"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"107.44","1":"107.44"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"108.11","1":"108.11"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"110.52","1":"110.52"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"112.79","1":"112.79"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"113.84","1":"113.84"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"113.54","1":"113.54"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"113.58","1":"113.58"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"116.08","1":"116.08"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"118.92","1":"118.92"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"117.88","1":"117.88"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"122.63","1":"122.63"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"124.18","1":"124.18"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"128.73","1":"128.73"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"125.55","1":"125.55"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"124.33","1":"124.33"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"123.45","1":"123.45"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"125.58","1":"125.58"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"123.84","1":"123.84"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"125.15","1":"125.15"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"124.39","1":"124.39"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"123.48","1":"123.48"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"122.96","1":"122.96"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"124.05","1":"124.05"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"125.59","1":"125.59"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"124.62","1":"124.62"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"124.38","1":"124.38"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"124.44","1":"124.44"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"124.86","1":"124.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"128.07","1":"128.07"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"133.31","1":"133.31"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"130.96","1":"130.96"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"129.00","1":"129.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"128.87","1":"128.87"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"127.28","1":"127.28"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"128.44","1":"128.44"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"130.61","1":"130.61"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"133.04","1":"133.04"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"133.84","1":"133.84"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"133.66","1":"133.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"138.00","1":"138.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"140.64","1":"140.64"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"136.62","1":"136.62"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"138.35","1":"138.35"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"143.62","1":"143.62"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"145.43","1":"145.43"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"143.83","1":"143.83"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"143.62","1":"143.62"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"142.87","1":"142.87"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"142.96","1":"142.96"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"139.75","1":"139.75"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"137.77","1":"137.77"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"138.93","1":"138.93"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"138.20","1":"138.20"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"136.70","1":"136.70"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"136.42","1":"136.42"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"136.53","1":"136.53"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"133.75","1":"133.75"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"135.24","1":"135.24"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"134.44","1":"134.44"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"132.89","1":"132.89"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"133.32","1":"133.32"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"131.81","1":"131.81"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"130.90","1":"130.90"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"130.20","1":"130.20"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"132.03","1":"132.03"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"133.43","1":"133.43"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"134.80","1":"134.80"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"134.80","1":"134.80"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"133.97","1":"133.97"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"133.69","1":"133.69"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"134.13","1":"134.13"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"133.07","1":"133.07"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"132.00","1":"132.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"130.43","1":"130.43"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"128.46","1":"128.46"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"132.64","1":"132.64"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"134.92","1":"134.92"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"135.79","1":"135.79"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"135.82","1":"135.82"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"132.99","1":"132.99"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"131.86","1":"131.86"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"132.66","1":"132.66"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"133.48","1":"133.48"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"130.98","1":"130.98"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"131.06","1":"131.06"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"132.01","1":"132.01"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"132.36","1":"132.36"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"130.76","1":"130.76"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"130.94","1":"130.94"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"129.96","1":"129.96"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"129.65","1":"129.65"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"129.10","1":"129.10"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"128.94","1":"128.94"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"127.88","1":"127.88"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"126.13","1":"126.13"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"126.99","1":"126.99"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"127.00","1":"127.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"127.59","1":"127.59"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"133.34","1":"133.34"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"136.57","1":"136.57"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"134.02","1":"134.02"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"130.68","1":"130.68"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"131.23","1":"131.23"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"130.66","1":"130.66"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"129.73","1":"129.73"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"128.01","1":"128.01"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"127.85","1":"127.85"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"127.69","1":"127.69"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"126.64","1":"126.64"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"128.80","1":"128.80"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"131.87","1":"131.87"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"132.64","1":"132.64"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"132.66","1":"132.66"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"134.43","1":"134.43"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"135.07","1":"135.07"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"133.24","1":"133.24"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"131.69","1":"131.69"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"126.78","1":"126.78"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"124.44","1":"124.44"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"126.85","1":"126.85"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"129.66","1":"129.66"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"131.17","1":"131.17"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"133.01","1":"133.01"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"132.60","1":"132.60"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"133.30","1":"133.30"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"129.53","1":"129.53"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"132.52","1":"132.52"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"127.03","1":"127.03"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"126.13","1":"126.13"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"127.52","1":"127.52"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"126.07","1":"126.07"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"124.03","1":"124.03"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"124.91","1":"124.91"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"124.87","1":"124.87"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"119.57","1":"119.57"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"120.53","1":"120.53"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"118.33","1":"118.33"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"118.08","1":"118.08"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"116.32","1":"116.32"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"117.92","1":"117.92"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"115.57","1":"115.57"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"119.99","1":"119.99"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"120.81","1":"120.81"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"121.72","1":"121.72"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"117.43","1":"117.43"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"112.18","1":"112.18"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"114.90","1":"114.90"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"120.64","1":"120.64"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"117.89","1":"117.89"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"119.00","1":"119.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"121.95","1":"121.95"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"115.86","1":"115.86"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"112.03","1":"112.03"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"111.24","1":"111.24"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"113.87","1":"113.87"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"115.86","1":"115.86"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"119.11","1":"119.11"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"117.32","1":"117.32"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"115.52","1":"115.52"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"115.23","1":"115.23"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"115.10","1":"115.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"114.97","1":"114.97"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"114.54","1":"114.54"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"116.57","1":"116.57"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"121.82","1":"121.82"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"123.48","1":"123.48"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"125.88","1":"125.88"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"125.66","1":"125.66"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"125.39","1":"125.39"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"124.93","1":"124.93"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"122.96","1":"122.96"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"121.59","1":"121.59"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"121.73","1":"121.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"119.98","1":"119.98"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"119.27","1":"119.27"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"115.28","1":"115.28"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"115.87","1":"115.87"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"113.33","1":"113.33"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"113.98","1":"113.98"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"112.08","1":"112.08"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"110.63","1":"110.63"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"113.35","1":"113.35"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"114.06","1":"114.06"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"114.76","1":"114.76"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"114.45","1":"114.45"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"113.00","1":"113.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"113.32","1":"113.32"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"113.09","1":"113.09"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"114.32","1":"114.32"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"114.31","1":"114.31"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"114.25","1":"114.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"114.40","1":"114.40"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"113.86","1":"113.86"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"114.61","1":"114.61"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"115.51","1":"115.51"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"117.46","1":"117.46"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"117.18","1":"117.18"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"115.26","1":"115.26"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"115.91","1":"115.91"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"115.98","1":"115.98"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"115.14","1":"115.14"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"115.57","1":"115.57"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"115.30","1":"115.30"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"112.97","1":"112.97"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"111.52","1":"111.52"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"111.31","1":"111.31"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"111.81","1":"111.81"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"110.22","1":"110.22"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"109.21","1":"109.21"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"108.97","1":"108.97"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"107.97","1":"107.97"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"109.99","1":"109.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"109.64","1":"109.64"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"107.99","1":"107.99"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"108.00","1":"108.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"106.04","1":"106.04"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"105.99","1":"105.99"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"108.00","1":"108.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"105.73","1":"105.73"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"105.27","1":"105.27"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"106.68","1":"106.68"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"109.00","1":"109.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"107.57","1":"107.57"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"106.14","1":"106.14"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"107.00","1":"107.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"108.00","1":"108.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"107.84","1":"107.84"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"104.33","1":"104.33"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"102.61","1":"102.61"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"105.02","1":"105.02"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"104.73","1":"104.73"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"105.97","1":"105.97"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"106.76","1":"106.76"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"105.82","1":"105.82"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"105.96","1":"105.96"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"106.10","1":"106.10"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"106.01","1":"106.01"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"104.69","1":"104.69"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"104.87","1":"104.87"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"104.54","1":"104.54"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"104.50","1":"104.50"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"104.49","1":"104.49"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"104.41","1":"104.41"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"104.35","1":"104.35"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"102.47","1":"102.47"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"99.64","1":"99.64"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"101.82","1":"101.82"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"98.78","1":"98.78"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"98.39","1":"98.39"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"96.82","1":"96.82"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"97.65","1":"97.65"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"95.14","1":"95.14"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"94.28","1":"94.28"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"94.94","1":"94.94"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"91.96","1":"91.96"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"94.07","1":"94.07"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"93.03","1":"93.03"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"95.85","1":"95.85"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"96.13","1":"96.13"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"93.64","1":"93.64"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"93.76","1":"93.76"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"93.29","1":"93.29"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"91.38","1":"91.38"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"89.90","1":"89.90"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"89.93","1":"89.93"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"91.40","1":"91.40"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"90.65","1":"90.65"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"91.61","1":"91.61"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"91.75","1":"91.75"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"91.00","1":"91.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"90.30","1":"90.30"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"91.49","1":"91.49"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"92.15","1":"92.15"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"92.45","1":"92.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"93.38","1":"93.38"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"94.27","1":"94.27"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"92.83","1":"92.83"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"94.10","1":"94.10"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"91.83","1":"91.83"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"91.54","1":"91.54"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"90.77","1":"90.77"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"93.57","1":"93.57"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"94.02","1":"94.02"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"94.99","1":"94.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"96.01","1":"96.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"99.79","1":"99.79"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"99.95","1":"99.95"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"101.70","1":"101.70"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"100.48","1":"100.48"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"98.92","1":"98.92"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"99.05","1":"99.05"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"99.56","1":"99.56"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"98.78","1":"98.78"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"100.69","1":"100.69"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"97.99","1":"97.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"96.59","1":"96.59"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"99.13","1":"99.13"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"98.90","1":"98.90"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"98.63","1":"98.63"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"98.31","1":"98.31"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"99.00","1":"99.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"98.99","1":"98.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"97.10","1":"97.10"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"98.56","1":"98.56"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"99.29","1":"99.29"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"97.15","1":"97.15"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"96.14","1":"96.14"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"97.25","1":"97.25"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"97.19","1":"97.19"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"95.91","1":"95.91"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"96.62","1":"96.62"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"98.05","1":"98.05"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"98.00","1":"98.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"98.91","1":"98.91"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"99.10","1":"99.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"98.99","1":"98.99"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"97.84","1":"97.84"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"96.25","1":"96.25"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"97.00","1":"97.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"97.27","1":"97.27"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"98.74","1":"98.74"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"97.37","1":"97.37"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"97.42","1":"97.42"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"97.66","1":"97.66"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"97.29","1":"97.29"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"100.59","1":"100.59"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"99.68","1":"99.68"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"100.71","1":"100.71"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"100.66","1":"100.66"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"99.90","1":"99.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"99.60","1":"99.60"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"101.12","1":"101.12"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"100.50","1":"100.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"100.45","1":"100.45"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"101.43","1":"101.43"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"100.06","1":"100.06"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"102.48","1":"102.48"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"104.17","1":"104.17"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"104.36","1":"104.36"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"103.57","1":"103.57"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"104.11","1":"104.11"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"104.15","1":"104.15"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"104.87","1":"104.87"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"104.47","1":"104.47"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"104.06","1":"104.06"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"103.60","1":"103.60"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"103.68","1":"103.68"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"102.46","1":"102.46"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"102.17","1":"102.17"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"103.55","1":"103.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"103.00","1":"103.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"102.02","1":"102.02"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"102.40","1":"102.40"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"103.06","1":"103.06"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"102.17","1":"102.17"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"101.50","1":"101.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"102.07","1":"102.07"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"101.00","1":"101.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"100.55","1":"100.55"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"100.13","1":"100.13"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"99.48","1":"99.48"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"97.15","1":"97.15"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"96.94","1":"96.94"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"97.05","1":"97.05"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"96.53","1":"96.53"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"95.29","1":"95.29"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"94.51","1":"94.51"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"93.05","1":"93.05"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"97.39","1":"97.39"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"99.24","1":"99.24"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"99.47","1":"99.47"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"98.03","1":"98.03"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"99.16","1":"99.16"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"99.72","1":"99.72"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"98.99","1":"98.99"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"98.81","1":"98.81"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"97.35","1":"97.35"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"96.37","1":"96.37"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"96.29","1":"96.29"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"96.00","1":"96.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"96.26","1":"96.26"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"97.97","1":"97.97"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"98.18","1":"98.18"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"97.47","1":"97.47"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"98.15","1":"98.15"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"98.94","1":"98.94"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"98.40","1":"98.40"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"97.20","1":"97.20"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"93.84","1":"93.84"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"91.72","1":"91.72"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"91.50","1":"91.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"92.65","1":"92.65"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"92.16","1":"92.16"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"91.69","1":"91.69"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"90.23","1":"90.23"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"88.51","1":"88.51"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"87.19","1":"87.19"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"88.96","1":"88.96"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"88.52","1":"88.52"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"88.43","1":"88.43"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"88.07","1":"88.07"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"89.75","1":"89.75"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"89.74","1":"89.74"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"89.54","1":"89.54"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"89.03","1":"89.03"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"91.01","1":"91.01"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"93.61","1":"93.61"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"93.30","1":"93.30"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"90.84","1":"90.84"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"91.58","1":"91.58"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"91.59","1":"91.59"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"94.75","1":"94.75"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"96.80","1":"96.80"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"95.88","1":"95.88"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"95.39","1":"95.39"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"97.99","1":"97.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"97.99","1":"97.99"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"98.08","1":"98.08"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"97.28","1":"97.28"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"96.79","1":"96.79"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"98.13","1":"98.13"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"96.73","1":"96.73"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"96.00","1":"96.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"94.97","1":"94.97"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"95.75","1":"95.75"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"96.39","1":"96.39"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"96.49","1":"96.49"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"97.30","1":"97.30"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"96.73","1":"96.73"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"96.25","1":"96.25"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"94.85","1":"94.85"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"94.47","1":"94.47"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"92.38","1":"92.38"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"91.98","1":"91.98"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"92.55","1":"92.55"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"91.77","1":"91.77"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"90.38","1":"90.38"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"89.63","1":"89.63"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"88.86","1":"88.86"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"91.26","1":"91.26"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"90.58","1":"90.58"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"92.07","1":"92.07"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"90.86","1":"90.86"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"90.27","1":"90.27"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"90.95","1":"90.95"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"91.69","1":"91.69"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"90.87","1":"90.87"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"91.40","1":"91.40"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"88.69","1":"88.69"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"88.69","1":"88.69"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"87.47","1":"87.47"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"86.38","1":"86.38"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"87.63","1":"87.63"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"87.92","1":"87.92"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"87.42","1":"87.42"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"87.03","1":"87.03"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"84.43","1":"84.43"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"87.26","1":"87.26"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"87.66","1":"87.66"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"86.55","1":"86.55"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"82.56","1":"82.56"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"81.32","1":"81.32"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"80.36","1":"80.36"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"82.67","1":"82.67"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"83.54","1":"83.54"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"84.00","1":"84.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"83.77","1":"83.77"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"83.78","1":"83.78"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"87.93","1":"87.93"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"89.47","1":"89.47"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"87.24","1":"87.24"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"90.65","1":"90.65"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"93.23","1":"93.23"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"92.54","1":"92.54"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"94.00","1":"94.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"95.36","1":"95.36"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"94.47","1":"94.47"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"93.92","1":"93.92"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"93.95","1":"93.95"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"94.97","1":"94.97"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"93.95","1":"93.95"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"93.03","1":"93.03"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"92.62","1":"92.62"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"93.83","1":"93.83"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"94.05","1":"94.05"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"95.39","1":"95.39"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"93.43","1":"93.43"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"94.40","1":"94.40"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"95.15","1":"95.15"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"95.32","1":"95.32"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"95.65","1":"95.65"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"95.44","1":"95.44"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"95.00","1":"95.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"94.94","1":"94.94"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"94.77","1":"94.77"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"90.55","1":"90.55"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"94.52","1":"94.52"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"93.01","1":"93.01"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"90.75","1":"90.75"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"90.20","1":"90.20"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"91.02","1":"91.02"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"89.01","1":"89.01"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"89.35","1":"89.35"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"87.57","1":"87.57"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"89.56","1":"89.56"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"88.98","1":"88.98"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"89.10","1":"89.10"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"90.02","1":"90.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"89.70","1":"89.70"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"89.55","1":"89.55"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"89.02","1":"89.02"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"87.97","1":"87.97"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"87.95","1":"87.95"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"85.87","1":"85.87"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"85.79","1":"85.79"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"87.64","1":"87.64"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"88.00","1":"88.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"86.24","1":"86.24"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"85.60","1":"85.60"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"89.42","1":"89.42"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"91.07","1":"91.07"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"90.71","1":"90.71"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"88.79","1":"88.79"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"89.86","1":"89.86"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"89.93","1":"89.93"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"88.68","1":"88.68"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"88.83","1":"88.83"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"89.34","1":"89.34"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"89.37","1":"89.37"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"90.94","1":"90.94"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"91.99","1":"91.99"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"92.01","1":"92.01"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"92.54","1":"92.54"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"92.70","1":"92.70"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"93.42","1":"93.42"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"92.99","1":"92.99"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"93.02","1":"93.02"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"93.12","1":"93.12"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"94.44","1":"94.44"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"94.86","1":"94.86"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"94.37","1":"94.37"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"92.66","1":"92.66"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"93.23","1":"93.23"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"93.98","1":"93.98"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"93.78","1":"93.78"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"93.39","1":"93.39"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"92.49","1":"92.49"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"91.94","1":"91.94"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"91.64","1":"91.64"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"92.07","1":"92.07"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"88.22","1":"88.22"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"88.99","1":"88.99"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"87.38","1":"87.38"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"87.27","1":"87.27"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"87.41","1":"87.41"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"86.86","1":"86.86"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"87.50","1":"87.50"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"87.29","1":"87.29"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"86.98","1":"86.98"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"86.73","1":"86.73"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"85.03","1":"85.03"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"83.27","1":"83.27"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"83.02","1":"83.02"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"82.99","1":"82.99"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"84.01","1":"84.01"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"83.30","1":"83.30"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"82.21","1":"82.21"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"83.97","1":"83.97"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"81.98","1":"81.98"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"79.62","1":"79.62"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"77.95","1":"77.95"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"76.06","1":"76.06"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"75.64","1":"75.64"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"75.60","1":"75.60"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"75.77","1":"75.77"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"75.14","1":"75.14"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"73.33","1":"73.33"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"76.99","1":"76.99"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"75.84","1":"75.84"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"75.56","1":"75.56"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"72.85","1":"72.85"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"72.91","1":"72.91"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"73.75","1":"73.75"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"76.85","1":"76.85"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"76.75","1":"76.75"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"77.87","1":"77.87"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"77.12","1":"77.12"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"77.56","1":"77.56"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"77.94","1":"77.94"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"76.01","1":"76.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"77.52","1":"77.52"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"76.00","1":"76.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"75.30","1":"75.30"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"74.52","1":"74.52"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"76.42","1":"76.42"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"74.81","1":"74.81"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"75.57","1":"75.57"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"75.52","1":"75.52"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"73.92","1":"73.92"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"72.27","1":"72.27"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"71.90","1":"71.90"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"70.27","1":"70.27"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"69.51","1":"69.51"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"68.84","1":"68.84"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"69.89","1":"69.89"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"70.02","1":"70.02"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"70.61","1":"70.61"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"71.99","1":"71.99"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"74.13","1":"74.13"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"75.52","1":"75.52"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"74.28","1":"74.28"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"74.33","1":"74.33"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"74.71","1":"74.71"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"78.44","1":"78.44"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"79.14","1":"79.14"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"79.11","1":"79.11"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"78.55","1":"78.55"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"77.30","1":"77.30"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"81.16","1":"81.16"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"79.55","1":"79.55"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"78.91","1":"78.91"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"77.25","1":"77.25"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"77.24","1":"77.24"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"75.60","1":"75.60"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"77.75","1":"77.75"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"77.35","1":"77.35"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"77.25","1":"77.25"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"77.15","1":"77.15"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"76.72","1":"76.72"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"77.66","1":"77.66"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"81.52","1":"81.52"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"80.92","1":"80.92"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"79.43","1":"79.43"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"80.47","1":"80.47"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"79.01","1":"79.01"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"78.75","1":"78.75"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"78.92","1":"78.92"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"79.39","1":"79.39"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"79.88","1":"79.88"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"81.00","1":"81.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"80.17","1":"80.17"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"79.11","1":"79.11"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"79.00","1":"79.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"78.05","1":"78.05"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"78.24","1":"78.24"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"77.49","1":"77.49"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"74.99","1":"74.99"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"75.16","1":"75.16"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"76.18","1":"76.18"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"75.04","1":"75.04"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"74.05","1":"74.05"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"74.01","1":"74.01"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"73.66","1":"73.66"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"73.24","1":"73.24"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"71.77","1":"71.77"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"69.88","1":"69.88"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"70.13","1":"70.13"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"70.36","1":"70.36"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"69.99","1":"69.99"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"70.54","1":"70.54"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"68.76","1":"68.76"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"67.53","1":"67.53"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"65.09","1":"65.09"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"63.03","1":"63.03"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"62.76","1":"62.76"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"60.70","1":"60.70"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"62.50","1":"62.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"65.62","1":"65.62"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"68.90","1":"68.90"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"71.29","1":"71.29"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"68.33","1":"68.33"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"66.14","1":"66.14"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"69.10","1":"69.10"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"69.29","1":"69.29"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"68.41","1":"68.41"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"65.73","1":"65.73"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"66.46","1":"66.46"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"64.81","1":"64.81"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"65.48","1":"65.48"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"67.62","1":"67.62"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"69.85","1":"69.85"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"72.91","1":"72.91"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"74.16","1":"74.16"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"72.52","1":"72.52"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"71.35","1":"71.35"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"70.53","1":"70.53"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"69.83","1":"69.83"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"73.12","1":"73.12"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"73.39","1":"73.39"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"73.21","1":"73.21"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"72.75","1":"72.75"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"70.61","1":"70.61"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"68.90","1":"68.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"70.74","1":"70.74"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"70.75","1":"70.75"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"71.66","1":"71.66"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"71.42","1":"71.42"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"72.14","1":"72.14"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"73.19","1":"73.19"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"73.47","1":"73.47"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"72.52","1":"72.52"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"73.79","1":"73.79"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"75.22","1":"75.22"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"76.76","1":"76.76"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"77.14","1":"77.14"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"75.22","1":"75.22"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"74.63","1":"74.63"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"74.01","1":"74.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"74.06","1":"74.06"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"71.90","1":"71.90"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"72.72","1":"72.72"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"73.00","1":"73.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"73.44","1":"73.44"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"72.09","1":"72.09"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"72.49","1":"72.49"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"72.38","1":"72.38"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"72.01","1":"72.01"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"72.38","1":"72.38"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"74.21","1":"74.21"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"77.63","1":"77.63"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"75.61","1":"75.61"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"75.77","1":"75.77"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"76.67","1":"76.67"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"75.42","1":"75.42"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"79.19","1":"79.19"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"81.87","1":"81.87"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"82.92","1":"82.92"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"82.66","1":"82.66"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"82.69","1":"82.69"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"86.82","1":"86.82"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"91.16","1":"91.16"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"90.67","1":"90.67"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"87.48","1":"87.48"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"88.82","1":"88.82"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"87.97","1":"87.97"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"84.53","1":"84.53"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"85.92","1":"85.92"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"89.06","1":"89.06"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"90.79","1":"90.79"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"93.16","1":"93.16"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"92.38","1":"92.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"93.12","1":"93.12"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"93.03","1":"93.03"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"94.24","1":"94.24"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"92.87","1":"92.87"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"92.43","1":"92.43"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"91.13","1":"91.13"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"90.50","1":"90.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"90.88","1":"90.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"91.13","1":"91.13"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"89.44","1":"89.44"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"91.40","1":"91.40"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"88.92","1":"88.92"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"89.44","1":"89.44"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"86.94","1":"86.94"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"88.23","1":"88.23"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"89.86","1":"89.86"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"92.00","1":"92.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"93.02","1":"93.02"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"93.35","1":"93.35"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"92.93","1":"92.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"97.57","1":"97.57"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"98.38","1":"98.38"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"95.37","1":"95.37"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"96.99","1":"96.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"95.03","1":"95.03"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"98.68","1":"98.68"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"103.21","1":"103.21"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"101.88","1":"101.88"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"102.95","1":"102.95"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"101.34","1":"101.34"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"101.33","1":"101.33"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"101.08","1":"101.08"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"100.85","1":"100.85"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"102.11","1":"102.11"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"101.73","1":"101.73"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"101.11","1":"101.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"101.80","1":"101.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"100.37","1":"100.37"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"100.05","1":"100.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"98.90","1":"98.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"97.50","1":"97.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"97.36","1":"97.36"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"96.13","1":"96.13"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"99.29","1":"99.29"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"96.43","1":"96.43"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"95.04","1":"95.04"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"93.68","1":"93.68"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"97.72","1":"97.72"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"99.81","1":"99.81"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"99.15","1":"99.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"98.93","1":"98.93"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"96.69","1":"96.69"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"96.34","1":"96.34"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"97.46","1":"97.46"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"97.19","1":"97.19"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"98.30","1":"98.30"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"95.13","1":"95.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"93.90","1":"93.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"90.93","1":"90.93"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"91.30","1":"91.30"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"90.33","1":"90.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"93.77","1":"93.77"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"92.05","1":"92.05"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"89.93","1":"89.93"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"92.51","1":"92.51"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"87.91","1":"87.91"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"84.82","1":"84.82"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"85.98","1":"85.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"86.47","1":"86.47"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"82.63","1":"82.63"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"82.60","1":"82.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"76.72","1":"76.72"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"74.91","1":"74.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"69.30","1":"69.30"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"64.90","1":"64.90"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"67.05","1":"67.05"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"62.03","1":"62.03"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"57.40","1":"57.40"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"58.53","1":"58.53"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"62.91","1":"62.91"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"64.40","1":"64.40"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"68.27","1":"68.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"67.82","1":"67.82"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"71.06","1":"71.06"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"76.38","1":"76.38"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"73.48","1":"73.48"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"76.80","1":"76.80"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"76.80","1":"76.80"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"78.11","1":"78.11"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"78.76","1":"78.76"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"72.86","1":"72.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"71.85","1":"71.85"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"71.35","1":"71.35"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"71.77","1":"71.77"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"77.15","1":"77.15"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"79.31","1":"79.31"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"72.40","1":"72.40"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"74.11","1":"74.11"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"75.00","1":"75.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"72.67","1":"72.67"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"75.00","1":"75.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"80.39","1":"80.39"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"84.21","1":"84.21"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"80.69","1":"80.69"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"80.84","1":"80.84"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"79.16","1":"79.16"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"77.17","1":"77.17"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"78.44","1":"78.44"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"76.98","1":"76.98"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"77.66","1":"77.66"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"76.74","1":"76.74"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"75.30","1":"75.30"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"77.77","1":"77.77"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"77.32","1":"77.32"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"77.79","1":"77.79"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"77.97","1":"77.97"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"77.53","1":"77.53"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"76.67","1":"76.67"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"78.16","1":"78.16"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"77.20","1":"77.20"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"76.95","1":"76.95"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"77.98","1":"77.98"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"76.53","1":"76.53"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"76.83","1":"76.83"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"76.03","1":"76.03"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"75.15","1":"75.15"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"74.96","1":"74.96"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"75.11","1":"75.11"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"73.72","1":"73.72"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"71.75","1":"71.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"72.64","1":"72.64"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"73.10","1":"73.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"71.06","1":"71.06"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"70.70","1":"70.70"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"71.99","1":"71.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"73.34","1":"73.34"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"72.53","1":"72.53"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"70.82","1":"70.82"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"72.80","1":"72.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"72.14","1":"72.14"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"72.50","1":"72.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"75.66","1":"75.66"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"74.23","1":"74.23"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"73.68","1":"73.68"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"71.84","1":"71.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"70.75","1":"70.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"70.31","1":"70.31"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"72.29","1":"72.29"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"72.22","1":"72.22"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"71.99","1":"71.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"71.55","1":"71.55"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"72.16","1":"72.16"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"72.52","1":"72.52"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"74.43","1":"74.43"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"76.98","1":"76.98"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"81.63","1":"81.63"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"80.03","1":"80.03"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"78.40","1":"78.40"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"77.09","1":"77.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"77.67","1":"77.67"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"77.96","1":"77.96"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"79.40","1":"79.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"80.77","1":"80.77"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"81.46","1":"81.46"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"81.58","1":"81.58"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"81.61","1":"81.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"80.97","1":"80.97"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"79.78","1":"79.78"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"80.69","1":"80.69"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"86.74","1":"86.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"88.76","1":"88.76"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"89.77","1":"89.77"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"84.22","1":"84.22"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"84.65","1":"84.65"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"83.73","1":"83.73"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"82.29","1":"82.29"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"80.59","1":"80.59"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"80.44","1":"80.44"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"82.77","1":"82.77"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"83.56","1":"83.56"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"84.91","1":"84.91"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"84.59","1":"84.59"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"85.49","1":"85.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"86.22","1":"86.22"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"85.62","1":"85.62"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"84.47","1":"84.47"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"82.07","1":"82.07"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"83.12","1":"83.12"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"81.75","1":"81.75"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"84.18","1":"84.18"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"85.23","1":"85.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"85.98","1":"85.98"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"85.44","1":"85.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"84.71","1":"84.71"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"84.70","1":"84.70"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"84.57","1":"84.57"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"83.98","1":"83.98"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"82.03","1":"82.03"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"81.74","1":"81.74"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"81.26","1":"81.26"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"81.37","1":"81.37"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"79.76","1":"79.76"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"80.39","1":"80.39"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"78.46","1":"78.46"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"78.03","1":"78.03"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"78.76","1":"78.76"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"75.38","1":"75.38"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"75.56","1":"75.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"76.59","1":"76.59"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"77.11","1":"77.11"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"79.25","1":"79.25"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"77.53","1":"77.53"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"76.09","1":"76.09"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"76.72","1":"76.72"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"76.51","1":"76.51"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"76.11","1":"76.11"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"76.01","1":"76.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"79.83","1":"79.83"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"81.36","1":"81.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"78.13","1":"78.13"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"77.04","1":"77.04"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"78.70","1":"78.70"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"79.99","1":"79.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"84.36","1":"84.36"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"81.76","1":"81.76"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"81.07","1":"81.07"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"82.04","1":"82.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"80.37","1":"80.37"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"82.24","1":"82.24"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"81.66","1":"81.66"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"81.57","1":"81.57"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"81.66","1":"81.66"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"81.58","1":"81.58"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"79.84","1":"79.84"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"80.43","1":"80.43"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"80.88","1":"80.88"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"80.30","1":"80.30"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"80.20","1":"80.20"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"80.19","1":"80.19"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"79.60","1":"79.60"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"79.47","1":"79.47"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"79.33","1":"79.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"78.27","1":"78.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"79.70","1":"79.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"78.91","1":"78.91"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"78.70","1":"78.70"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"83.66","1":"83.66"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"84.76","1":"84.76"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"84.93","1":"84.93"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"84.89","1":"84.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"84.59","1":"84.59"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"84.42","1":"84.42"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"83.62","1":"83.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"79.44","1":"79.44"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"80.38","1":"80.38"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"81.66","1":"81.66"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"79.88","1":"79.88"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"79.55","1":"79.55"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"78.93","1":"78.93"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"78.47","1":"78.47"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"78.26","1":"78.26"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"77.76","1":"77.76"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"77.95","1":"77.95"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"78.39","1":"78.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"78.87","1":"78.87"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"77.16","1":"77.16"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"77.68","1":"77.68"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"79.33","1":"79.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"85.27","1":"85.27"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"89.95","1":"89.95"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"86.65","1":"86.65"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"85.61","1":"85.61"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"85.21","1":"85.21"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"85.13","1":"85.13"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"85.85","1":"85.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"85.26","1":"85.26"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"85.35","1":"85.35"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"84.58","1":"84.58"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"85.67","1":"85.67"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"84.16","1":"84.16"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"87.46","1":"87.46"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"85.96","1":"85.96"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"86.04","1":"86.04"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"86.11","1":"86.11"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"87.01","1":"87.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"86.77","1":"86.77"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"87.03","1":"87.03"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"87.04","1":"87.04"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"87.58","1":"87.58"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"87.07","1":"87.07"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"90.98","1":"90.98"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"91.32","1":"91.32"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"91.08","1":"91.08"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"90.93","1":"90.93"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"91.16","1":"91.16"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"91.14","1":"91.14"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"89.96","1":"89.96"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"88.30","1":"88.30"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"87.95","1":"87.95"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"87.50","1":"87.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"86.77","1":"86.77"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"85.23","1":"85.23"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"85.04","1":"85.04"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"84.54","1":"84.54"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"84.97","1":"84.97"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"84.01","1":"84.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"84.81","1":"84.81"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"85.42","1":"85.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"84.93","1":"84.93"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"86.33","1":"86.33"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"86.85","1":"86.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"85.36","1":"85.36"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"86.17","1":"86.17"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"84.02","1":"84.02"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"83.72","1":"83.72"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"82.15","1":"82.15"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"80.70","1":"80.70"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"83.37","1":"83.37"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"85.43","1":"85.43"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"83.79","1":"83.79"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"83.62","1":"83.62"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"82.22","1":"82.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"83.24","1":"83.24"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"85.05","1":"85.05"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"85.63","1":"85.63"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"84.91","1":"84.91"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"84.84","1":"84.84"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"83.05","1":"83.05"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"81.64","1":"81.64"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"81.14","1":"81.14"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"81.84","1":"81.84"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"81.75","1":"81.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"80.45","1":"80.45"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"82.29","1":"82.29"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"81.05","1":"81.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"79.34","1":"79.34"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"80.24","1":"80.24"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"79.92","1":"79.92"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"79.10","1":"79.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"78.99","1":"78.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"78.72","1":"78.72"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"79.04","1":"79.04"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"77.69","1":"77.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"77.67","1":"77.67"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"77.72","1":"77.72"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"76.87","1":"76.87"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"75.67","1":"75.67"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"79.10","1":"79.10"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"77.60","1":"77.60"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"76.89","1":"76.89"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"76.29","1":"76.29"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"74.96","1":"74.96"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"73.73","1":"73.73"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"74.17","1":"74.17"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"78.50","1":"78.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"78.47","1":"78.47"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"78.80","1":"78.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"79.02","1":"79.02"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"78.07","1":"78.07"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"77.82","1":"77.82"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"78.11","1":"78.11"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"77.57","1":"77.57"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"76.72","1":"76.72"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"77.49","1":"77.49"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"77.47","1":"77.47"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"77.96","1":"77.96"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"79.06","1":"79.06"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"80.01","1":"80.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"79.53","1":"79.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"79.48","1":"79.48"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"79.61","1":"79.61"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"80.15","1":"80.15"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"79.90","1":"79.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"79.11","1":"79.11"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"78.53","1":"78.53"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"78.46","1":"78.46"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"78.50","1":"78.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"80.78","1":"80.78"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"81.97","1":"81.97"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"80.60","1":"80.60"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"80.48","1":"80.48"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"80.75","1":"80.75"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"80.65","1":"80.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"80.67","1":"80.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"81.86","1":"81.86"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"82.16","1":"82.16"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"80.71","1":"80.71"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"79.19","1":"79.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"79.67","1":"79.67"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"80.37","1":"80.37"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"79.31","1":"79.31"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"80.48","1":"80.48"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"78.40","1":"78.40"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"78.58","1":"78.58"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"80.31","1":"80.31"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"78.94","1":"78.94"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"78.57","1":"78.57"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"78.52","1":"78.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"78.68","1":"78.68"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"78.66","1":"78.66"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"78.66","1":"78.66"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"78.42","1":"78.42"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"78.94","1":"78.94"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"78.21","1":"78.21"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"77.98","1":"77.98"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"77.28","1":"77.28"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"77.06","1":"77.06"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"76.66","1":"76.66"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"77.77","1":"77.77"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"77.44","1":"77.44"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"77.33","1":"77.33"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"76.97","1":"76.97"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"76.45","1":"76.45"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"75.28","1":"75.28"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"74.56","1":"74.56"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"75.75","1":"75.75"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"74.89","1":"74.89"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"75.06","1":"75.06"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"74.30","1":"74.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"77.85","1":"77.85"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"77.77","1":"77.77"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"76.87","1":"76.87"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"77.82","1":"77.82"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"77.80","1":"77.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"77.36","1":"77.36"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"76.85","1":"76.85"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.10","1":"80.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"79.99","1":"79.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"79.65","1":"79.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"79.80","1":"79.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.41","1":"80.41"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"80.43","1":"80.43"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"80.26","1":"80.26"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"79.05","1":"79.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"79.99","1":"79.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"79.23","1":"79.23"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"80.20","1":"80.20"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"80.18","1":"80.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"79.97","1":"79.97"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"79.29","1":"79.29"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"79.51","1":"79.51"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"79.36","1":"79.36"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"78.69","1":"78.69"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"74.11","1":"74.11"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"74.70","1":"74.70"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"74.89","1":"74.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"74.89","1":"74.89"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"73.97","1":"73.97"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"73.53","1":"73.53"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"73.67","1":"73.67"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"73.97","1":"73.97"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"74.74","1":"74.74"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"74.58","1":"74.58"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"74.90","1":"74.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"73.65","1":"73.65"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"74.27","1":"74.27"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"74.75","1":"74.75"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.04","1":"77.04"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"77.39","1":"77.39"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"76.93","1":"76.93"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"77.00","1":"77.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"77.80","1":"77.80"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"77.80","1":"77.80"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"76.97","1":"76.97"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"76.98","1":"76.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"76.13","1":"76.13"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"75.92","1":"75.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"76.45","1":"76.45"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"73.49","1":"73.49"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.39","1":"74.39"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"74.24","1":"74.24"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"73.08","1":"73.08"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"73.01","1":"73.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"75.30","1":"75.30"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.72","1":"74.72"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"74.05","1":"74.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"73.65","1":"73.65"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"73.53","1":"73.53"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"72.19","1":"72.19"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"69.75","1":"69.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"72.65","1":"72.65"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"74.46","1":"74.46"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"74.01","1":"74.01"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"74.75","1":"74.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"70.44","1":"70.44"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"71.50","1":"71.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"71.99","1":"71.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"73.00","1":"73.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"72.47","1":"72.47"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"72.01","1":"72.01"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"71.85","1":"71.85"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"72.75","1":"72.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"72.19","1":"72.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"71.80","1":"71.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"71.50","1":"71.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"72.15","1":"72.15"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"72.30","1":"72.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"72.05","1":"72.05"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"72.65","1":"72.65"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"72.98","1":"72.98"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"71.72","1":"71.72"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"71.40","1":"71.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"71.40","1":"71.40"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"71.14","1":"71.14"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"71.34","1":"71.34"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"71.50","1":"71.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"72.80","1":"72.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"74.12","1":"74.12"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"76.49","1":"76.49"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"78.25","1":"78.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"81.17","1":"81.17"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"80.69","1":"80.69"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"81.01","1":"81.01"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"80.70","1":"80.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"80.12","1":"80.12"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"80.79","1":"80.79"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"79.67","1":"79.67"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"78.66","1":"78.66"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"79.45","1":"79.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"79.76","1":"79.76"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"80.30","1":"80.30"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"80.65","1":"80.65"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"81.96","1":"81.96"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"81.89","1":"81.89"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"75.47","1":"75.47"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"74.80","1":"74.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"75.18","1":"75.18"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"74.52","1":"74.52"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"74.86","1":"74.86"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"75.38","1":"75.38"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"75.79","1":"75.79"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"76.99","1":"76.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"75.74","1":"75.74"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"75.70","1":"75.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"75.35","1":"75.35"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"73.70","1":"73.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"73.86","1":"73.86"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"72.68","1":"72.68"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"72.86","1":"72.86"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"72.35","1":"72.35"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"71.73","1":"71.73"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"71.80","1":"71.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"70.39","1":"70.39"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"70.45","1":"70.45"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.60","1":"72.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.57","1":"71.57"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"72.65","1":"72.65"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"71.55","1":"71.55"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"68.29","1":"68.29"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"67.04","1":"67.04"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"66.82","1":"66.82"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"67.62","1":"67.62"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"66.39","1":"66.39"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"65.46","1":"65.46"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"68.21","1":"68.21"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"68.80","1":"68.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"68.05","1":"68.05"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"67.88","1":"67.88"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"67.50","1":"67.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"68.01","1":"68.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"68.89","1":"68.89"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"68.77","1":"68.77"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"69.39","1":"69.39"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"71.42","1":"71.42"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"71.69","1":"71.69"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"71.58","1":"71.58"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"71.61","1":"71.61"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"69.98","1":"69.98"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"69.75","1":"69.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"70.62","1":"70.62"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"69.29","1":"69.29"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"72.22","1":"72.22"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"72.01","1":"72.01"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"72.56","1":"72.56"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"72.96","1":"72.96"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"71.70","1":"71.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"72.81","1":"72.81"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"71.85","1":"71.85"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"70.81","1":"70.81"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"70.86","1":"70.86"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"70.64","1":"70.64"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"72.25","1":"72.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"71.13","1":"71.13"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"70.20","1":"70.20"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"68.41","1":"68.41"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"67.65","1":"67.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"66.43","1":"66.43"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"66.88","1":"66.88"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"65.03","1":"65.03"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"64.80","1":"64.80"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"66.15","1":"66.15"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"65.14","1":"65.14"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"64.36","1":"64.36"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"65.48","1":"65.48"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"65.90","1":"65.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"65.69","1":"65.69"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"63.97","1":"63.97"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"63.20","1":"63.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"63.18","1":"63.18"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"63.40","1":"63.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"63.99","1":"63.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"64.21","1":"64.21"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"64.56","1":"64.56"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"64.64","1":"64.64"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"63.03","1":"63.03"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"63.96","1":"63.96"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"63.70","1":"63.70"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"65.44","1":"65.44"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"64.25","1":"64.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"64.06","1":"64.06"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"65.40","1":"65.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"67.36","1":"67.36"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"68.25","1":"68.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"66.35","1":"66.35"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"66.99","1":"66.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"66.90","1":"66.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"65.90","1":"65.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"66.92","1":"66.92"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"66.76","1":"66.76"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.89","1":"66.89"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"68.17","1":"68.17"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"68.52","1":"68.52"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"68.30","1":"68.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"68.31","1":"68.31"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"67.86","1":"67.86"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.37","1":"68.37"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"69.17","1":"69.17"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"69.10","1":"69.10"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"67.79","1":"67.79"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"64.98","1":"64.98"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"65.54","1":"65.54"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"64.80","1":"64.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"64.15","1":"64.15"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"63.83","1":"63.83"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"64.57","1":"64.57"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"64.49","1":"64.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"64.40","1":"64.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"64.35","1":"64.35"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"65.13","1":"65.13"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"66.91","1":"66.91"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.79","1":"68.79"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"68.21","1":"68.21"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"68.98","1":"68.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"69.24","1":"69.24"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"70.36","1":"70.36"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"70.29","1":"70.29"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"68.95","1":"68.95"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"71.51","1":"71.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"66.15","1":"66.15"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"64.98","1":"64.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"64.96","1":"64.96"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"66.22","1":"66.22"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"66.01","1":"66.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"65.90","1":"65.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"64.58","1":"64.58"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"64.21","1":"64.21"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"64.20","1":"64.20"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"64.06","1":"64.06"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"63.64","1":"63.64"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"63.85","1":"63.85"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"64.49","1":"64.49"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.43","1":"66.43"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.34","1":"65.34"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.99","1":"65.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"65.80","1":"65.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.93","1":"65.93"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"65.28","1":"65.28"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"64.01","1":"64.01"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"67.96","1":"67.96"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"68.56","1":"68.56"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"69.13","1":"69.13"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"69.11","1":"69.11"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"69.91","1":"69.91"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"75.15","1":"75.15"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"77.35","1":"77.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"77.52","1":"77.52"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"78.72","1":"78.72"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"79.21","1":"79.21"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"79.03","1":"79.03"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"64.18","1":"64.18"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"63.70","1":"63.70"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"63.35","1":"63.35"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"63.72","1":"63.72"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"63.67","1":"63.67"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"63.80","1":"63.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"64.57","1":"64.57"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"65.80","1":"65.80"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"66.73","1":"66.73"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"67.51","1":"67.51"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"68.76","1":"68.76"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"66.69","1":"66.69"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"65.60","1":"65.60"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"64.75","1":"64.75"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"66.97","1":"66.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"68.79","1":"68.79"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"68.11","1":"68.11"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"68.02","1":"68.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"68.65","1":"68.65"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"69.87","1":"69.87"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"69.59","1":"69.59"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"69.32","1":"69.32"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"68.93","1":"68.93"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"69.38","1":"69.38"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"69.71","1":"69.71"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"69.52","1":"69.52"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"69.31","1":"69.31"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"69.13","1":"69.13"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"66.62","1":"66.62"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"66.96","1":"66.96"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"64.99","1":"64.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"64.86","1":"64.86"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"67.02","1":"67.02"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"66.12","1":"66.12"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"66.65","1":"66.65"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"67.32","1":"67.32"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"66.70","1":"66.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"66.23","1":"66.23"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"66.59","1":"66.59"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"65.85","1":"65.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"65.39","1":"65.39"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"64.99","1":"64.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"65.34","1":"65.34"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"64.90","1":"64.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"63.03","1":"63.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"62.75","1":"62.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"60.80","1":"60.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"59.66","1":"59.66"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"59.59","1":"59.59"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"60.85","1":"60.85"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"62.89","1":"62.89"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"61.46","1":"61.46"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"61.03","1":"61.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"61.90","1":"61.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"62.63","1":"62.63"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"63.08","1":"63.08"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"62.21","1":"62.21"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"61.44","1":"61.44"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"61.50","1":"61.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"61.38","1":"61.38"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"60.32","1":"60.32"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"60.85","1":"60.85"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"60.23","1":"60.23"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"60.57","1":"60.57"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"60.70","1":"60.70"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"59.99","1":"59.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"58.01","1":"58.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"59.07","1":"59.07"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"59.15","1":"59.15"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"58.90","1":"58.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"59.46","1":"59.46"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"59.95","1":"59.95"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"60.56","1":"60.56"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"62.09","1":"62.09"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"63.21","1":"63.21"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"61.95","1":"61.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"64.06","1":"64.06"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"64.23","1":"64.23"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"65.54","1":"65.54"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"67.03","1":"67.03"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"67.54","1":"67.54"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"68.04","1":"68.04"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.95","1":"67.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"66.84","1":"66.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"64.08","1":"64.08"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"65.99","1":"65.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"65.04","1":"65.04"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"67.15","1":"67.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"66.41","1":"66.41"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"66.41","1":"66.41"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"65.73","1":"65.73"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.60","1":"66.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"68.34","1":"68.34"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"69.47","1":"69.47"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"69.95","1":"69.95"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"71.00","1":"71.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"70.40","1":"70.40"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"70.48","1":"70.48"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"72.04","1":"72.04"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"72.50","1":"72.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"72.45","1":"72.45"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"72.70","1":"72.70"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"74.05","1":"74.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"75.94","1":"75.94"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"70.30","1":"70.30"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"70.12","1":"70.12"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"70.59","1":"70.59"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"70.61","1":"70.61"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"70.07","1":"70.07"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"69.32","1":"69.32"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"68.70","1":"68.70"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"68.49","1":"68.49"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"68.11","1":"68.11"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"67.40","1":"67.40"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"67.21","1":"67.21"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"67.12","1":"67.12"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"66.91","1":"66.91"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"67.22","1":"67.22"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"67.20","1":"67.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"67.70","1":"67.70"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"67.25","1":"67.25"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"67.56","1":"67.56"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"69.00","1":"69.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"68.27","1":"68.27"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"67.54","1":"67.54"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"67.26","1":"67.26"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"67.90","1":"67.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"68.60","1":"68.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"68.90","1":"68.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"69.80","1":"69.80"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"69.54","1":"69.54"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"71.00","1":"71.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"71.41","1":"71.41"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"71.73","1":"71.73"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"71.86","1":"71.86"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"72.02","1":"72.02"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"72.03","1":"72.03"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"71.60","1":"71.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"73.68","1":"73.68"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"70.81","1":"70.81"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"70.39","1":"70.39"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"70.34","1":"70.34"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"70.30","1":"70.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"70.98","1":"70.98"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"70.63","1":"70.63"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"70.50","1":"70.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"69.68","1":"69.68"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"69.29","1":"69.29"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"68.59","1":"68.59"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"67.96","1":"67.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"67.55","1":"67.55"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"67.73","1":"67.73"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"67.87","1":"67.87"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"68.16","1":"68.16"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"68.19","1":"68.19"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"68.05","1":"68.05"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"67.93","1":"67.93"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"68.53","1":"68.53"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"69.42","1":"69.42"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"68.67","1":"68.67"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"68.67","1":"68.67"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"68.66","1":"68.66"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"68.59","1":"68.59"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"68.22","1":"68.22"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.81","1":"67.81"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"67.09","1":"67.09"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"66.90","1":"66.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"66.39","1":"66.39"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"64.31","1":"64.31"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"65.06","1":"65.06"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"64.10","1":"64.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"64.75","1":"64.75"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"64.39","1":"64.39"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"69.22","1":"69.22"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"69.58","1":"69.58"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"74.80","1":"74.80"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"77.13","1":"77.13"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"77.28","1":"77.28"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"79.15","1":"79.15"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"77.74","1":"77.74"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"77.70","1":"77.70"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"77.47","1":"77.47"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"79.91","1":"79.91"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"79.53","1":"79.53"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"79.94","1":"79.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"79.47","1":"79.47"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"79.62","1":"79.62"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"80.22","1":"80.22"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"80.44","1":"80.44"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"80.74","1":"80.74"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"81.20","1":"81.20"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"81.30","1":"81.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"82.14","1":"82.14"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"85.35","1":"85.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"85.76","1":"85.76"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"84.92","1":"84.92"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"83.80","1":"83.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"86.10","1":"86.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"84.64","1":"84.64"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"83.68","1":"83.68"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"82.94","1":"82.94"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"87.71","1":"87.71"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"85.39","1":"85.39"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"85.98","1":"85.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"86.16","1":"86.16"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"85.09","1":"85.09"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"85.73","1":"85.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"86.22","1":"86.22"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"84.59","1":"84.59"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"83.83","1":"83.83"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"84.68","1":"84.68"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"85.50","1":"85.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"85.54","1":"85.54"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"84.92","1":"84.92"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"83.42","1":"83.42"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"80.65","1":"80.65"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"78.05","1":"78.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.83","1":"79.83"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"81.04","1":"81.04"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"80.06","1":"80.06"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"80.67","1":"80.67"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"80.32","1":"80.32"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"81.50","1":"81.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"81.25","1":"81.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"82.02","1":"82.02"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"82.03","1":"82.03"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"82.00","1":"82.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"83.20","1":"83.20"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"83.80","1":"83.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"83.70","1":"83.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"84.74","1":"84.74"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"84.63","1":"84.63"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"86.86","1":"86.86"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"87.04","1":"87.04"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"87.34","1":"87.34"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"87.57","1":"87.57"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"88.33","1":"88.33"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"88.87","1":"88.87"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"88.82","1":"88.82"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"89.55","1":"89.55"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"88.64","1":"88.64"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"84.44","1":"84.44"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"88.00","1":"88.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"88.75","1":"88.75"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"88.50","1":"88.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"90.89","1":"90.89"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"90.70","1":"90.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"87.70","1":"87.70"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"87.99","1":"87.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"95.17","1":"95.17"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"95.54","1":"95.54"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"96.52","1":"96.52"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"96.75","1":"96.75"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"96.77","1":"96.77"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"96.91","1":"96.91"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"99.10","1":"99.10"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"101.42","1":"101.42"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"104.12","1":"104.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"105.92","1":"105.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"103.66","1":"103.66"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"105.85","1":"105.85"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"105.23","1":"105.23"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"106.96","1":"106.96"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"113.23","1":"113.23"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"119.82","1":"119.82"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"123.50","1":"123.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"122.75","1":"122.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"119.40","1":"119.40"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"116.09","1":"116.09"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"115.62","1":"115.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"118.50","1":"118.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"118.30","1":"118.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"117.22","1":"117.22"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"116.95","1":"116.95"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"117.40","1":"117.40"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.69","1":"120.69"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"119.71","1":"119.71"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.28","1":"122.28"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"122.23","1":"122.23"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"123.69","1":"123.69"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"122.60","1":"122.60"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"123.62","1":"123.62"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"122.34","1":"122.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"123.38","1":"123.38"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"119.55","1":"119.55"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"120.98","1":"120.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"121.63","1":"121.63"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"120.74","1":"120.74"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"120.29","1":"120.29"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"119.83","1":"119.83"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"117.18","1":"117.18"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"118.71","1":"118.71"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"117.90","1":"117.90"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"116.19","1":"116.19"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"109.82","1":"109.82"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"114.61","1":"114.61"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"118.55","1":"118.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"117.09","1":"117.09"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"121.42","1":"121.42"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"119.88","1":"119.88"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"119.86","1":"119.86"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"121.14","1":"121.14"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"120.56","1":"120.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"120.37","1":"120.37"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"120.27","1":"120.27"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"119.90","1":"119.90"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"120.84","1":"120.84"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"119.72","1":"119.72"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"121.67","1":"121.67"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"119.54","1":"119.54"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"117.23","1":"117.23"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"115.97","1":"115.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"116.34","1":"116.34"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"118.12","1":"118.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"118.01","1":"118.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"117.19","1":"117.19"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"115.84","1":"115.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.96","1":"114.96"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"113.12","1":"113.12"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.68","1":"113.68"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.94","1":"113.94"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"113.67","1":"113.67"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"113.99","1":"113.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"114.10","1":"114.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"115.70","1":"115.70"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"115.78","1":"115.78"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.13","1":"113.13"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"114.90","1":"114.90"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"113.47","1":"113.47"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"111.27","1":"111.27"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"108.32","1":"108.32"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"110.88","1":"110.88"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"113.09","1":"113.09"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"114.81","1":"114.81"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"116.29","1":"116.29"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"111.61","1":"111.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"112.57","1":"112.57"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"111.80","1":"111.80"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"111.86","1":"111.86"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"114.14","1":"114.14"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"114.31","1":"114.31"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"116.06","1":"116.06"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"115.52","1":"115.52"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"116.03","1":"116.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"116.73","1":"116.73"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"116.38","1":"116.38"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"117.00","1":"117.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"116.46","1":"116.46"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"115.29","1":"115.29"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"116.66","1":"116.66"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"115.66","1":"115.66"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"116.79","1":"116.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"116.75","1":"116.75"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"116.57","1":"116.57"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"116.52","1":"116.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"115.34","1":"115.34"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"118.00","1":"118.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"117.52","1":"117.52"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"121.99","1":"121.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"122.47","1":"122.47"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"121.27","1":"121.27"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"122.28","1":"122.28"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"121.33","1":"121.33"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"121.12","1":"121.12"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"121.74","1":"121.74"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"125.64","1":"125.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"127.54","1":"127.54"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"131.08","1":"131.08"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"130.59","1":"130.59"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"129.67","1":"129.67"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"128.56","1":"128.56"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"132.38","1":"132.38"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"131.61","1":"131.61"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"132.11","1":"132.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"134.87","1":"134.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"134.31","1":"134.31"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"137.51","1":"137.51"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"132.61","1":"132.61"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"132.17","1":"132.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"132.83","1":"132.83"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"136.35","1":"136.35"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"137.77","1":"137.77"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"139.94","1":"139.94"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"140.08","1":"140.08"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"135.60","1":"135.60"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"135.99","1":"135.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"136.90","1":"136.90"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"137.06","1":"137.06"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"136.74","1":"136.74"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"135.62","1":"135.62"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"137.01","1":"137.01"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"136.52","1":"136.52"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"135.96","1":"135.96"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"136.37","1":"136.37"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"137.20","1":"137.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"139.94","1":"139.94"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"139.12","1":"139.12"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"139.17","1":"139.17"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"139.75","1":"139.75"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"143.42","1":"143.42"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"142.87","1":"142.87"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"140.80","1":"140.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"140.99","1":"140.99"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"140.73","1":"140.73"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"140.61","1":"140.61"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"138.10","1":"138.10"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"137.62","1":"137.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"137.44","1":"137.44"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"144.80","1":"144.80"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"145.46","1":"145.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"145.89","1":"145.89"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"158.29","1":"158.29"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"165.14","1":"165.14"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"163.94","1":"163.94"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"164.58","1":"164.58"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"164.43","1":"164.43"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"163.08","1":"163.08"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"163.65","1":"163.65"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"163.92","1":"163.92"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"164.75","1":"164.75"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"163.75","1":"163.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"164.34","1":"164.34"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"162.13","1":"162.13"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"158.40","1":"158.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"163.75","1":"163.75"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"160.52","1":"160.52"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"163.24","1":"163.24"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"162.58","1":"162.58"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"155.48","1":"155.48"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"150.42","1":"150.42"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"153.30","1":"153.30"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"151.58","1":"151.58"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"148.07","1":"148.07"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"148.36","1":"148.36"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"146.67","1":"146.67"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"147.60","1":"147.60"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"146.72","1":"146.72"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"146.47","1":"146.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"149.05","1":"149.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"142.76","1":"142.76"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"144.09","1":"144.09"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"143.76","1":"143.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"145.08","1":"145.08"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"146.02","1":"146.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"148.30","1":"148.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"146.38","1":"146.38"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"146.66","1":"146.66"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"148.24","1":"148.24"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"149.02","1":"149.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"147.70","1":"147.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"146.00","1":"146.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"147.23","1":"147.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"146.24","1":"146.24"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"154.35","1":"154.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"152.64","1":"152.64"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"152.04","1":"152.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"153.52","1":"153.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"151.85","1":"151.85"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"153.71","1":"153.71"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"154.09","1":"154.09"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"154.52","1":"154.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"153.65","1":"153.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"153.60","1":"153.60"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"150.85","1":"150.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"150.22","1":"150.22"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"149.16","1":"149.16"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"150.04","1":"150.04"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"151.21","1":"151.21"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"153.00","1":"153.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"153.72","1":"153.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"145.62","1":"145.62"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"143.13","1":"143.13"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"134.81","1":"134.81"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"129.09","1":"129.09"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"128.21","1":"128.21"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"123.12","1":"123.12"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"123.77","1":"123.77"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"119.34","1":"119.34"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"126.47","1":"126.47"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"123.77","1":"123.77"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"123.59","1":"123.59"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"125.34","1":"125.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"121.70","1":"121.70"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"111.92","1":"111.92"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"113.42","1":"113.42"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"112.73","1":"112.73"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"106.90","1":"106.90"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"98.31","1":"98.31"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"98.83","1":"98.83"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"101.73","1":"101.73"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"97.36","1":"97.36"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"102.34","1":"102.34"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"103.71","1":"103.71"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"105.36","1":"105.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"106.67","1":"106.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"108.86","1":"108.86"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"104.61","1":"104.61"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"103.30","1":"103.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"105.11","1":"105.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"103.29","1":"103.29"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"103.53","1":"103.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"103.85","1":"103.85"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"106.49","1":"106.49"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"108.57","1":"108.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"108.49","1":"108.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"110.62","1":"110.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"113.45","1":"113.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"110.63","1":"110.63"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"110.49","1":"110.49"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"109.57","1":"109.57"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"110.77","1":"110.77"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.46","1":"112.46"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"111.11","1":"111.11"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"110.58","1":"110.58"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"111.76","1":"111.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"110.55","1":"110.55"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"109.58","1":"109.58"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"110.15","1":"110.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"104.50","1":"104.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"110.36","1":"110.36"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"109.45","1":"109.45"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"108.70","1":"108.70"}]}