{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"73.00","1":"73.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"72.55","1":"72.55"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"73.00","1":"73.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"73.55","1":"73.55"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"76.00","1":"76.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"74.25","1":"74.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"74.00","1":"74.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"75.30","1":"75.30"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"74.45","1":"74.45"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"77.75","1":"77.75"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"78.00","1":"78.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"78.00","1":"78.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"76.00","1":"76.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"74.50","1":"74.50"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"73.00","1":"73.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"75.00","1":"75.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"75.50","1":"75.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"76.50","1":"76.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"75.00","1":"75.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"76.50","1":"76.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"76.00","1":"76.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"77.00","1":"77.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"75.00","1":"75.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"76.05","1":"76.05"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"80.00","1":"80.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"81.00","1":"81.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"78.00","1":"78.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"77.00","1":"77.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"79.00","1":"79.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"77.50","1":"77.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"78.00","1":"78.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"78.00","1":"78.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"80.95","1":"80.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"79.05","1":"79.05"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"83.00","1":"83.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"83.00","1":"83.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"83.00","1":"83.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"82.00","1":"82.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"85.00","1":"85.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"85.00","1":"85.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"84.00","1":"84.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"77.00","1":"77.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"75.10","1":"75.10"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"78.00","1":"78.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"80.00","1":"80.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"76.00","1":"76.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"72.20","1":"72.20"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"70.25","1":"70.25"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"68.00","1":"68.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"69.00","1":"69.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"65.75","1":"65.75"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"67.00","1":"67.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"72.00","1":"72.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"77.40","1":"77.40"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"74.50","1":"74.50"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"80.00","1":"80.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"77.00","1":"77.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"73.20","1":"73.20"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"78.65","1":"78.65"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"78.65","1":"78.65"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"78.00","1":"78.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"74.25","1":"74.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"66.00","1":"66.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"65.00","1":"65.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"66.00","1":"66.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"65.00","1":"65.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"64.00","1":"64.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"65.00","1":"65.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"65.00","1":"65.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"65.00","1":"65.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"62.00","1":"62.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"64.00","1":"64.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"64.25","1":"64.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"63.00","1":"63.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"63.00","1":"63.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"62.50","1":"62.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"64.90","1":"64.90"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"61.70","1":"61.70"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"60.00","1":"60.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"62.00","1":"62.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"66.00","1":"66.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"67.00","1":"67.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"65.90","1":"65.90"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"65.00","1":"65.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"64.80","1":"64.80"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"64.90","1":"64.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"64.00","1":"64.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"62.75","1":"62.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"60.00","1":"60.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"60.50","1":"60.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"61.00","1":"61.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"63.00","1":"63.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"63.00","1":"63.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"63.00","1":"63.00"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"62.50","1":"62.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"62.50","1":"62.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"62.00","1":"62.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"63.90","1":"63.90"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"63.00","1":"63.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"63.00","1":"63.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"63.00","1":"63.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"61.00","1":"61.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"63.00","1":"63.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"63.95","1":"63.95"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"62.25","1":"62.25"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"63.05","1":"63.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"62.30","1":"62.30"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"62.80","1":"62.80"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"63.25","1":"63.25"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"64.50","1":"64.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"66.00","1":"66.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"67.00","1":"67.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"65.05","1":"65.05"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"66.90","1":"66.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"68.95","1":"68.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"69.00","1":"69.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"69.75","1":"69.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"70.00","1":"70.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"67.50","1":"67.50"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"66.00","1":"66.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"66.50","1":"66.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"69.00","1":"69.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"68.95","1":"68.95"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"69.40","1":"69.40"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"68.50","1":"68.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"68.00","1":"68.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"71.35","1":"71.35"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"74.90","1":"74.90"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"76.00","1":"76.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"79.00","1":"79.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"79.80","1":"79.80"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"84.00","1":"84.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"85.90","1":"85.90"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"87.00","1":"87.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"90.00","1":"90.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"90.00","1":"90.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"89.00","1":"89.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"88.50","1":"88.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"88.50","1":"88.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"86.00","1":"86.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"88.00","1":"88.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"87.00","1":"87.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"88.90","1":"88.90"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"88.50","1":"88.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"89.00","1":"89.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"85.50","1":"85.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"86.00","1":"86.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"81.90","1":"81.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"84.10","1":"84.10"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"80.00","1":"80.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"76.60","1":"76.60"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"73.00","1":"73.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"69.75","1":"69.75"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"67.50","1":"67.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"70.85","1":"70.85"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"74.35","1":"74.35"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"78.05","1":"78.05"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"81.95","1":"81.95"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"86.00","1":"86.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"88.00","1":"88.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"88.95","1":"88.95"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"93.35","1":"93.35"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"92.00","1":"92.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"93.35","1":"93.35"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"90.10","1":"90.10"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"90.10","1":"90.10"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"90.10","1":"90.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"93.00","1":"93.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"96.50","1":"96.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"89.30","1":"89.30"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"93.40","1":"93.40"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"91.50","1":"91.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"91.50","1":"91.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"90.10","1":"90.10"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"92.00","1":"92.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"91.90","1":"91.90"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"94.00","1":"94.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"87.00","1":"87.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"92.50","1":"92.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"91.80","1":"91.80"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"92.00","1":"92.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"92.00","1":"92.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"95.00","1":"95.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"97.00","1":"97.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"95.00","1":"95.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"94.80","1":"94.80"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"93.85","1":"93.85"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"93.50","1":"93.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"93.00","1":"93.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"93.50","1":"93.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"94.30","1":"94.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"93.95","1":"93.95"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"92.25","1":"92.25"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"94.45","1":"94.45"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"94.00","1":"94.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"93.50","1":"93.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"89.35","1":"89.35"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"73.85","1":"73.85"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"76.90","1":"76.90"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"76.00","1":"76.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"77.10","1":"77.10"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"77.00","1":"77.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"76.00","1":"76.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"74.00","1":"74.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"74.00","1":"74.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"74.90","1":"74.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"73.50","1":"73.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"74.00","1":"74.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"74.00","1":"74.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"75.90","1":"75.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"72.35","1":"72.35"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"75.90","1":"75.90"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"75.90","1":"75.90"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"72.50","1":"72.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"73.80","1":"73.80"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"75.50","1":"75.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"75.90","1":"75.90"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"74.45","1":"74.45"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"74.90","1":"74.90"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"74.30","1":"74.30"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"73.90","1":"73.90"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"73.00","1":"73.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"72.80","1":"72.80"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"72.50","1":"72.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"67.95","1":"67.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"68.00","1":"68.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"65.50","1":"65.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"68.75","1":"68.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"70.90","1":"70.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"72.10","1":"72.10"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"72.20","1":"72.20"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"70.00","1":"70.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"71.95","1":"71.95"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"69.85","1":"69.85"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"72.00","1":"72.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"72.90","1":"72.90"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"73.50","1":"73.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"72.40","1":"72.40"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"72.90","1":"72.90"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"74.50","1":"74.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"75.00","1":"75.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"75.75","1":"75.75"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"75.75","1":"75.75"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"72.50","1":"72.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"75.50","1":"75.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"74.50","1":"74.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"74.50","1":"74.50"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"74.00","1":"74.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"75.50","1":"75.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"75.50","1":"75.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"74.50","1":"74.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"78.00","1":"78.00"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"79.75","1":"79.75"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"75.80","1":"75.80"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"73.00","1":"73.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"74.85","1":"74.85"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"75.00","1":"75.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"76.00","1":"76.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"79.00","1":"79.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"83.00","1":"83.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"82.90","1":"82.90"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"83.00","1":"83.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"85.00","1":"85.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"87.00","1":"87.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"90.00","1":"90.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"90.00","1":"90.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"91.00","1":"91.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"90.00","1":"90.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"90.90","1":"90.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"94.80","1":"94.80"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"93.85","1":"93.85"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"95.00","1":"95.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"93.50","1":"93.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"95.00","1":"95.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"95.45","1":"95.45"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"94.90","1":"94.90"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"92.00","1":"92.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"93.45","1":"93.45"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"93.85","1":"93.85"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"93.90","1":"93.90"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"94.00","1":"94.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"94.50","1":"94.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"92.00","1":"92.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"93.00","1":"93.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"91.00","1":"91.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"90.20","1":"90.20"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"91.00","1":"91.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"93.40","1":"93.40"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"91.00","1":"91.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"89.00","1":"89.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"91.00","1":"91.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"93.50","1":"93.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"93.70","1":"93.70"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"92.70","1":"92.70"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"92.70","1":"92.70"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"91.00","1":"91.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"92.00","1":"92.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"89.10","1":"89.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"89.00","1":"89.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"86.50","1":"86.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"90.00","1":"90.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"90.00","1":"90.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"90.00","1":"90.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"92.90","1":"92.90"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"91.95","1":"91.95"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"92.30","1":"92.30"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"92.40","1":"92.40"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"92.40","1":"92.40"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"92.50","1":"92.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"91.30","1":"91.30"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"92.50","1":"92.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"93.20","1":"93.20"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"94.00","1":"94.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"93.25","1":"93.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"95.00","1":"95.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"95.50","1":"95.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"93.25","1":"93.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"94.45","1":"94.45"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"94.00","1":"94.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"95.00","1":"95.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"95.75","1":"95.75"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"95.00","1":"95.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"95.05","1":"95.05"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"95.95","1":"95.95"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"95.00","1":"95.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"94.45","1":"94.45"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"96.60","1":"96.60"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"96.00","1":"96.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"96.90","1":"96.90"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"94.95","1":"94.95"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"96.90","1":"96.90"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"96.00","1":"96.00"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"97.00","1":"97.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"95.00","1":"95.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"96.90","1":"96.90"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"96.00","1":"96.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"94.10","1":"94.10"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"94.00","1":"94.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"94.85","1":"94.85"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"94.00","1":"94.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"94.75","1":"94.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"93.25","1":"93.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"96.90","1":"96.90"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"95.95","1":"95.95"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"95.50","1":"95.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"97.00","1":"97.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"96.00","1":"96.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"96.90","1":"96.90"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"93.75","1":"93.75"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"94.00","1":"94.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"96.50","1":"96.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"97.00","1":"97.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"96.95","1":"96.95"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"96.00","1":"96.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"95.50","1":"95.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"95.00","1":"95.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"96.50","1":"96.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"96.50","1":"96.50"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"96.05","1":"96.05"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"97.40","1":"97.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"98.00","1":"98.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"97.10","1":"97.10"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"96.60","1":"96.60"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"100.90","1":"100.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"98.70","1":"98.70"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"101.95","1":"101.95"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"101.50","1":"101.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"105.00","1":"105.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"105.00","1":"105.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"86.50","1":"86.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"90.75","1":"90.75"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"90.00","1":"90.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"89.90","1":"89.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"94.20","1":"94.20"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"93.95","1":"93.95"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"93.50","1":"93.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"95.00","1":"95.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"97.00","1":"97.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"97.05","1":"97.05"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"96.00","1":"96.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"97.95","1":"97.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"98.90","1":"98.90"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"98.00","1":"98.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"98.00","1":"98.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"97.00","1":"97.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"96.90","1":"96.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"95.85","1":"95.85"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"96.85","1":"96.85"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"95.75","1":"95.75"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"96.90","1":"96.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"95.50","1":"95.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"94.50","1":"94.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"93.15","1":"93.15"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"93.05","1":"93.05"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"93.00","1":"93.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"93.65","1":"93.65"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"93.25","1":"93.25"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"96.50","1":"96.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"96.00","1":"96.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"97.00","1":"97.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"98.00","1":"98.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"98.30","1":"98.30"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"97.55","1":"97.55"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"100.00","1":"100.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"102.90","1":"102.90"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"108.00","1":"108.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"113.40","1":"113.40"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"119.05","1":"119.05"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"123.50","1":"123.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"124.00","1":"124.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"120.00","1":"120.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"118.20","1":"118.20"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"115.40","1":"115.40"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"119.95","1":"119.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"118.00","1":"118.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"119.50","1":"119.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"121.00","1":"121.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"229.90","1":"229.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"238.00","1":"238.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"226.10","1":"226.10"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"219.90","1":"219.90"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"219.50","1":"219.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"225.00","1":"225.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"215.80","1":"215.80"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"205.15","1":"205.15"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"215.25","1":"215.25"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"207.00","1":"207.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"201.00","1":"201.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"209.00","1":"209.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"215.00","1":"215.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"218.90","1":"218.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"219.50","1":"219.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"215.00","1":"215.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"215.00","1":"215.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"217.50","1":"217.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"219.80","1":"219.80"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"214.90","1":"214.90"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"216.00","1":"216.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"217.00","1":"217.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"208.00","1":"208.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"214.90","1":"214.90"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"206.00","1":"206.00"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"200.00","1":"200.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"205.00","1":"205.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"199.25","1":"199.25"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"0.00","1":"0.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"198.90","1":"198.90"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"202.00","1":"202.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"203.90","1":"203.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"208.75","1":"208.75"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"207.00","1":"207.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"0.00","1":"0.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"207.50","1":"207.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"205.75","1":"205.75"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"196.10","1":"196.10"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"203.85","1":"203.85"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"202.00","1":"202.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"201.50","1":"201.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"200.00","1":"200.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"194.15","1":"194.15"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"199.75","1":"199.75"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"200.50","1":"200.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"203.00","1":"203.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"198.10","1":"198.10"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"200.00","1":"200.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"201.50","1":"201.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"201.90","1":"201.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"203.50","1":"203.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"203.90","1":"203.90"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"200.00","1":"200.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"203.00","1":"203.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"201.00","1":"201.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"203.00","1":"203.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"201.00","1":"201.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"201.50","1":"201.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"201.00","1":"201.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"205.00","1":"205.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"201.40","1":"201.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"208.00","1":"208.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"202.00","1":"202.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"192.00","1":"192.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"193.00","1":"193.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"199.00","1":"199.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"197.00","1":"197.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"193.50","1":"193.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"197.00","1":"197.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"197.00","1":"197.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"197.00","1":"197.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"198.00","1":"198.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"203.00","1":"203.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"205.00","1":"205.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"200.00","1":"200.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"200.00","1":"200.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"201.00","1":"201.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"200.00","1":"200.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"201.75","1":"201.75"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"203.00","1":"203.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"201.00","1":"201.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"202.25","1":"202.25"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"206.00","1":"206.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"211.10","1":"211.10"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"221.65","1":"221.65"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"232.70","1":"232.70"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"230.00","1":"230.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"230.00","1":"230.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"233.00","1":"233.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"235.00","1":"235.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"231.00","1":"231.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"233.90","1":"233.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"222.25","1":"222.25"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"218.90","1":"218.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"211.50","1":"211.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"221.00","1":"221.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"219.50","1":"219.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"217.00","1":"217.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"210.00","1":"210.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"213.00","1":"213.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"205.50","1":"205.50"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"205.00","1":"205.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"204.90","1":"204.90"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"198.50","1":"198.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"200.00","1":"200.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"195.00","1":"195.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"198.00","1":"198.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"197.95","1":"197.95"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"198.00","1":"198.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"195.00","1":"195.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"195.50","1":"195.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"199.00","1":"199.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"198.90","1":"198.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"198.90","1":"198.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"197.00","1":"197.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"199.95","1":"199.95"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"196.00","1":"196.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"200.00","1":"200.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"200.00","1":"200.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"200.00","1":"200.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"199.95","1":"199.95"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"200.45","1":"200.45"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"201.00","1":"201.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"205.00","1":"205.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"202.00","1":"202.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"212.10","1":"212.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"218.00","1":"218.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"218.05","1":"218.05"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"219.90","1":"219.90"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"217.00","1":"217.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"222.00","1":"222.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"224.95","1":"224.95"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"221.00","1":"221.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"221.50","1":"221.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"218.00","1":"218.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"219.90","1":"219.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"219.00","1":"219.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"221.05","1":"221.05"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"180.00","1":"180.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"182.00","1":"182.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"187.00","1":"187.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"190.00","1":"190.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"197.00","1":"197.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"203.50","1":"203.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"201.00","1":"201.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"198.00","1":"198.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"201.00","1":"201.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"197.00","1":"197.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"200.00","1":"200.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"197.05","1":"197.05"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"197.00","1":"197.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"195.00","1":"195.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"195.30","1":"195.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"192.15","1":"192.15"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"191.90","1":"191.90"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"190.00","1":"190.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"190.00","1":"190.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"189.00","1":"189.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"190.00","1":"190.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"195.00","1":"195.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"190.50","1":"190.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"190.00","1":"190.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"186.00","1":"186.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"187.95","1":"187.95"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"187.00","1":"187.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"185.00","1":"185.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"189.50","1":"189.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"185.00","1":"185.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"184.00","1":"184.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"179.50","1":"179.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"181.10","1":"181.10"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"172.20","1":"172.20"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"172.00","1":"172.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"179.75","1":"179.75"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"182.90","1":"182.90"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"174.20","1":"174.20"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"174.00","1":"174.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"174.00","1":"174.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"165.33","1":"165.33"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"173.50","1":"173.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"174.50","1":"174.50"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"171.00","1":"171.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"172.00","1":"172.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"177.00","1":"177.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"175.00","1":"175.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"178.00","1":"178.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"170.00","1":"170.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"175.50","1":"175.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"167.10","1":"167.10"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"158.75","1":"158.75"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"165.00","1":"165.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"169.00","1":"169.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"171.85","1":"171.85"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"170.14","1":"170.14"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"168.44","1":"168.44"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"166.90","1":"166.90"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"158.56","1":"158.56"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"150.64","1":"150.64"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"156.88","1":"156.88"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"155.00","1":"155.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"154.50","1":"154.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"146.80","1":"146.80"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"141.00","1":"141.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"147.15","1":"147.15"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"142.10","1":"142.10"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"136.00","1":"136.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"131.00","1":"131.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"137.50","1":"137.50"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"130.63","1":"130.63"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"137.00","1":"137.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"138.00","1":"138.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"131.10","1":"131.10"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"127.00","1":"127.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"133.35","1":"133.35"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"127.00","1":"127.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"120.65","1":"120.65"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"122.90","1":"122.90"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"116.80","1":"116.80"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"111.25","1":"111.25"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"108.75","1":"108.75"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"113.50","1":"113.50"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"115.00","1":"115.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"115.00","1":"115.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"113.90","1":"113.90"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"109.00","1":"109.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"112.90","1":"112.90"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"111.90","1":"111.90"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"108.75","1":"108.75"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"103.32","1":"103.32"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"98.16","1":"98.16"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"93.26","1":"93.26"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"96.82","1":"96.82"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"101.50","1":"101.50"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"106.55","1":"106.55"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"107.99","1":"107.99"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"112.67","1":"112.67"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"109.03","1":"109.03"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"114.00","1":"114.00"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"108.30","1":"108.30"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"102.89","1":"102.89"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"97.75","1":"97.75"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"92.87","1":"92.87"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"88.23","1":"88.23"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"83.82","1":"83.82"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"82.00","1":"82.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"77.90","1":"77.90"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"74.01","1":"74.01"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"74.74","1":"74.74"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"71.01","1":"71.01"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"67.46","1":"67.46"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"64.92","1":"64.92"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"64.00","1":"64.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"65.25","1":"65.25"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"66.00","1":"66.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"65.95","1":"65.95"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"62.66","1":"62.66"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"59.98","1":"59.98"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"62.00","1":"62.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"58.90","1":"58.90"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"61.43","1":"61.43"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"63.40","1":"63.40"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"65.16","1":"65.16"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"66.67","1":"66.67"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"66.56","1":"66.56"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"63.24","1":"63.24"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"61.95","1":"61.95"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"63.52","1":"63.52"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"63.00","1":"63.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"59.85","1":"59.85"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"56.86","1":"56.86"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"59.50","1":"59.50"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"60.90","1":"60.90"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"57.87","1":"57.87"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"55.42","1":"55.42"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"54.00","1":"54.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"55.38","1":"55.38"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"55.00","1":"55.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"56.63","1":"56.63"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"58.40","1":"58.40"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"57.14","1":"57.14"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"57.17","1":"57.17"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"60.02","1":"60.02"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"63.00","1":"63.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"64.15","1":"64.15"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"61.93","1":"61.93"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"63.80","1":"63.80"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"64.11","1":"64.11"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"64.51","1":"64.51"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"62.75","1":"62.75"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"64.75","1":"64.75"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"62.85","1":"62.85"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"61.00","1":"61.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"60.50","1":"60.50"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"60.00","1":"60.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"59.00","1":"59.00"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"60.00","1":"60.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"56.06","1":"56.06"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"55.90","1":"55.90"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"53.21","1":"53.21"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"52.01","1":"52.01"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"54.00","1":"54.00"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"56.70","1":"56.70"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"57.00","1":"57.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"55.15","1":"55.15"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"57.00","1":"57.00"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"54.81","1":"54.81"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"53.25","1":"53.25"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"51.82","1":"51.82"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"50.75","1":"50.75"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"51.44","1":"51.44"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"49.51","1":"49.51"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"50.07","1":"50.07"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"50.99","1":"50.99"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"52.87","1":"52.87"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"53.17","1":"53.17"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"53.96","1":"53.96"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"52.30","1":"52.30"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"51.69","1":"51.69"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"52.80","1":"52.80"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"53.83","1":"53.83"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"56.50","1":"56.50"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"59.32","1":"59.32"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"59.33","1":"59.33"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"60.90","1":"60.90"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"61.80","1":"61.80"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"60.75","1":"60.75"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"59.35","1":"59.35"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"56.39","1":"56.39"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"53.67","1":"53.67"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"51.62","1":"51.62"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"50.09","1":"50.09"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"50.53","1":"50.53"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"48.82","1":"48.82"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"49.00","1":"49.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"48.86","1":"48.86"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"49.57","1":"49.57"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"50.75","1":"50.75"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"50.06","1":"50.06"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"49.31","1":"49.31"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"47.52","1":"47.52"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"46.66","1":"46.66"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"48.60","1":"48.60"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"51.03","1":"51.03"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"52.46","1":"52.46"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"52.20","1":"52.20"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"51.00","1":"51.00"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"51.00","1":"51.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"50.26","1":"50.26"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"51.89","1":"51.89"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"51.16","1":"51.16"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"53.08","1":"53.08"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"52.90","1":"52.90"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"51.11","1":"51.11"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"50.51","1":"50.51"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"51.90","1":"51.90"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"50.10","1":"50.10"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"51.98","1":"51.98"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"52.02","1":"52.02"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"50.50","1":"50.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"49.55","1":"49.55"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"51.00","1":"51.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"49.03","1":"49.03"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"49.39","1":"49.39"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"48.42","1":"48.42"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"49.66","1":"49.66"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"52.14","1":"52.14"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"51.60","1":"51.60"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"52.00","1":"52.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"53.24","1":"53.24"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"55.00","1":"55.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"54.89","1":"54.89"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"55.45","1":"55.45"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"54.16","1":"54.16"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"54.24","1":"54.24"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"53.50","1":"53.50"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"54.23","1":"54.23"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"54.10","1":"54.10"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"52.82","1":"52.82"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"52.50","1":"52.50"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"53.00","1":"53.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"53.50","1":"53.50"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"53.57","1":"53.57"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"53.25","1":"53.25"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"54.97","1":"54.97"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"56.49","1":"56.49"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"55.50","1":"55.50"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"56.24","1":"56.24"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"55.81","1":"55.81"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"55.00","1":"55.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"55.00","1":"55.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"55.35","1":"55.35"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"55.07","1":"55.07"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"56.40","1":"56.40"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"57.10","1":"57.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"58.75","1":"58.75"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"58.26","1":"58.26"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"59.00","1":"59.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"58.23","1":"58.23"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"57.29","1":"57.29"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"59.23","1":"59.23"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"57.52","1":"57.52"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"58.05","1":"58.05"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"56.50","1":"56.50"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"56.50","1":"56.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"57.00","1":"57.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"56.26","1":"56.26"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"56.30","1":"56.30"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"57.34","1":"57.34"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"56.75","1":"56.75"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"55.30","1":"55.30"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"53.90","1":"53.90"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"55.00","1":"55.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"53.00","1":"53.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"54.25","1":"54.25"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"54.25","1":"54.25"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"53.00","1":"53.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"53.40","1":"53.40"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"54.03","1":"54.03"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"54.33","1":"54.33"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"53.97","1":"53.97"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"52.33","1":"52.33"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"53.90","1":"53.90"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"53.99","1":"53.99"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"53.52","1":"53.52"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"54.39","1":"54.39"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"53.13","1":"53.13"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"52.51","1":"52.51"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"53.00","1":"53.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"51.92","1":"51.92"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"53.00","1":"53.00"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"53.37","1":"53.37"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"53.89","1":"53.89"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"53.94","1":"53.94"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"53.49","1":"53.49"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"52.30","1":"52.30"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"53.77","1":"53.77"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"53.83","1":"53.83"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"54.98","1":"54.98"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"56.49","1":"56.49"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"56.99","1":"56.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"56.33","1":"56.33"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"57.68","1":"57.68"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"57.98","1":"57.98"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"57.76","1":"57.76"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"58.24","1":"58.24"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"59.21","1":"59.21"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"58.05","1":"58.05"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"59.92","1":"59.92"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"62.91","1":"62.91"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"66.00","1":"66.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"68.16","1":"68.16"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"69.84","1":"69.84"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"69.90","1":"69.90"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"72.90","1":"72.90"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"72.60","1":"72.60"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"72.49","1":"72.49"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"72.62","1":"72.62"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"74.97","1":"74.97"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"74.85","1":"74.85"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"74.94","1":"74.94"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"75.29","1":"75.29"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"76.90","1":"76.90"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"73.52","1":"73.52"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"76.95","1":"76.95"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"77.00","1":"77.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"76.01","1":"76.01"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"78.95","1":"78.95"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"77.99","1":"77.99"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"77.00","1":"77.00"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"77.96","1":"77.96"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"77.99","1":"77.99"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"79.00","1":"79.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"76.57","1":"76.57"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"76.50","1":"76.50"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"77.53","1":"77.53"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"79.50","1":"79.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"80.20","1":"80.20"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"79.99","1":"79.99"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"78.26","1":"78.26"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"78.94","1":"78.94"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"80.11","1":"80.11"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"80.03","1":"80.03"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"80.16","1":"80.16"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"80.00","1":"80.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"80.25","1":"80.25"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"79.80","1":"79.80"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"81.70","1":"81.70"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"82.00","1":"82.00"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"81.00","1":"81.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"80.51","1":"80.51"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"80.40","1":"80.40"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"81.85","1":"81.85"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"81.80","1":"81.80"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"81.65","1":"81.65"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"81.89","1":"81.89"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"81.33","1":"81.33"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"81.86","1":"81.86"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"81.43","1":"81.43"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"80.60","1":"80.60"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"81.45","1":"81.45"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"80.71","1":"80.71"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"81.75","1":"81.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"81.71","1":"81.71"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"83.80","1":"83.80"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"84.69","1":"84.69"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"86.04","1":"86.04"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"85.91","1":"85.91"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"85.05","1":"85.05"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"85.44","1":"85.44"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"85.85","1":"85.85"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"84.76","1":"84.76"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"84.00","1":"84.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"86.19","1":"86.19"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"68.95","1":"68.95"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"69.35","1":"69.35"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"69.17","1":"69.17"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"68.82","1":"68.82"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"69.73","1":"69.73"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"68.61","1":"68.61"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"69.40","1":"69.40"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"69.60","1":"69.60"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"67.50","1":"67.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"67.25","1":"67.25"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"65.00","1":"65.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"63.28","1":"63.28"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"62.51","1":"62.51"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"63.66","1":"63.66"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"63.03","1":"63.03"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"65.50","1":"65.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"65.90","1":"65.90"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"66.90","1":"66.90"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"65.60","1":"65.60"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"65.88","1":"65.88"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"66.95","1":"66.95"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"66.99","1":"66.99"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"66.89","1":"66.89"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"66.00","1":"66.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"66.49","1":"66.49"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"63.50","1":"63.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"61.33","1":"61.33"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"62.90","1":"62.90"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"62.44","1":"62.44"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"62.00","1":"62.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"59.38","1":"59.38"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"57.61","1":"57.61"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"57.29","1":"57.29"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"57.45","1":"57.45"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"57.91","1":"57.91"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"59.50","1":"59.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"60.30","1":"60.30"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"58.40","1":"58.40"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"59.98","1":"59.98"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"59.40","1":"59.40"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"58.91","1":"58.91"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"60.35","1":"60.35"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"61.88","1":"61.88"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"59.90","1":"59.90"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"57.42","1":"57.42"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"58.49","1":"58.49"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"57.79","1":"57.79"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"58.50","1":"58.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"59.70","1":"59.70"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"59.45","1":"59.45"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"58.05","1":"58.05"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"57.98","1":"57.98"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"59.50","1":"59.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"59.14","1":"59.14"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"59.00","1":"59.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"59.99","1":"59.99"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"60.00","1":"60.00"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"59.75","1":"59.75"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"58.50","1":"58.50"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"59.89","1":"59.89"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"60.99","1":"60.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"58.88","1":"58.88"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"59.50","1":"59.50"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"59.99","1":"59.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"58.00","1":"58.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"59.90","1":"59.90"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"59.25","1":"59.25"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"58.70","1":"58.70"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"58.00","1":"58.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"58.50","1":"58.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"58.00","1":"58.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"55.23","1":"55.23"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"56.86","1":"56.86"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"56.70","1":"56.70"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"56.70","1":"56.70"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"55.18","1":"55.18"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"56.89","1":"56.89"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"57.00","1":"57.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"56.13","1":"56.13"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"56.90","1":"56.90"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"54.96","1":"54.96"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"54.50","1":"54.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"53.50","1":"53.50"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"55.38","1":"55.38"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"53.00","1":"53.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"54.88","1":"54.88"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"54.33","1":"54.33"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"54.33","1":"54.33"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"55.06","1":"55.06"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"53.78","1":"53.78"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"54.03","1":"54.03"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"53.73","1":"53.73"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"55.88","1":"55.88"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"53.59","1":"53.59"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"55.74","1":"55.74"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"56.20","1":"56.20"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"56.18","1":"56.18"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"55.99","1":"55.99"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"54.37","1":"54.37"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"54.00","1":"54.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"55.00","1":"55.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"55.00","1":"55.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"54.99","1":"54.99"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"53.77","1":"53.77"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"55.60","1":"55.60"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"55.48","1":"55.48"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"56.50","1":"56.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"56.45","1":"56.45"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"56.92","1":"56.92"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"58.14","1":"58.14"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"58.00","1":"58.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"58.54","1":"58.54"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"56.64","1":"56.64"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"54.84","1":"54.84"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"55.99","1":"55.99"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"56.57","1":"56.57"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"57.25","1":"57.25"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"56.50","1":"56.50"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"57.23","1":"57.23"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"58.00","1":"58.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"56.99","1":"56.99"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"57.99","1":"57.99"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"57.97","1":"57.97"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"57.50","1":"57.50"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"55.56","1":"55.56"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"57.69","1":"57.69"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"59.44","1":"59.44"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"58.70","1":"58.70"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"59.35","1":"59.35"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"59.00","1":"59.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"57.90","1":"57.90"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"58.50","1":"58.50"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"58.18","1":"58.18"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"58.21","1":"58.21"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"58.95","1":"58.95"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"58.85","1":"58.85"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"58.95","1":"58.95"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"58.94","1":"58.94"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"59.46","1":"59.46"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"59.26","1":"59.26"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"58.78","1":"58.78"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"58.00","1":"58.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"58.93","1":"58.93"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"59.45","1":"59.45"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"58.80","1":"58.80"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"58.20","1":"58.20"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"59.33","1":"59.33"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"58.00","1":"58.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"59.16","1":"59.16"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"58.03","1":"58.03"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"58.25","1":"58.25"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"57.98","1":"57.98"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"58.00","1":"58.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"58.47","1":"58.47"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"57.49","1":"57.49"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"56.84","1":"56.84"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"58.53","1":"58.53"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"59.60","1":"59.60"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"60.80","1":"60.80"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"60.00","1":"60.00"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"60.38","1":"60.38"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"59.65","1":"59.65"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"59.48","1":"59.48"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"59.40","1":"59.40"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"57.77","1":"57.77"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"59.78","1":"59.78"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"59.08","1":"59.08"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"58.41","1":"58.41"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"58.35","1":"58.35"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"58.68","1":"58.68"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"58.00","1":"58.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"58.81","1":"58.81"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"57.60","1":"57.60"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"58.69","1":"58.69"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"58.91","1":"58.91"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"58.91","1":"58.91"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"58.17","1":"58.17"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"60.00","1":"60.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"58.03","1":"58.03"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"58.57","1":"58.57"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"60.00","1":"60.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"59.90","1":"59.90"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"60.06","1":"60.06"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"60.06","1":"60.06"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"60.50","1":"60.50"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"63.09","1":"63.09"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"64.00","1":"64.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"61.50","1":"61.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"63.96","1":"63.96"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"63.96","1":"63.96"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"64.01","1":"64.01"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"64.01","1":"64.01"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"64.98","1":"64.98"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"66.44","1":"66.44"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"67.35","1":"67.35"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"67.35","1":"67.35"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"68.04","1":"68.04"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"68.04","1":"68.04"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"69.88","1":"69.88"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"70.49","1":"70.49"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"70.51","1":"70.51"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"70.91","1":"70.91"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"71.21","1":"71.21"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"71.58","1":"71.58"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"72.36","1":"72.36"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"72.36","1":"72.36"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"72.20","1":"72.20"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"73.46","1":"73.46"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"71.40","1":"71.40"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"54.23","1":"54.23"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"54.23","1":"54.23"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"53.30","1":"53.30"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"53.30","1":"53.30"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"53.30","1":"53.30"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"53.31","1":"53.31"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"53.31","1":"53.31"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"55.95","1":"55.95"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"57.84","1":"57.84"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"57.37","1":"57.37"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"57.85","1":"57.85"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"58.16","1":"58.16"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"55.27","1":"55.27"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"53.79","1":"53.79"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"54.68","1":"54.68"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"54.68","1":"54.68"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"54.68","1":"54.68"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"56.04","1":"56.04"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"57.44","1":"57.44"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"55.63","1":"55.63"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"57.49","1":"57.49"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"58.61","1":"58.61"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"58.27","1":"58.27"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"58.91","1":"58.91"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"58.32","1":"58.32"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"57.83","1":"57.83"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"57.95","1":"57.95"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"57.78","1":"57.78"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"57.78","1":"57.78"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"58.50","1":"58.50"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"59.00","1":"59.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"58.25","1":"58.25"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"58.25","1":"58.25"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"58.25","1":"58.25"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"58.45","1":"58.45"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"58.45","1":"58.45"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"57.90","1":"57.90"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"56.01","1":"56.01"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"55.02","1":"55.02"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"57.74","1":"57.74"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"57.74","1":"57.74"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"59.36","1":"59.36"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"59.68","1":"59.68"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"59.68","1":"59.68"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"59.50","1":"59.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"59.50","1":"59.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"58.16","1":"58.16"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"58.95","1":"58.95"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"58.00","1":"58.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"56.10","1":"56.10"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"56.10","1":"56.10"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"55.01","1":"55.01"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"56.99","1":"56.99"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"55.02","1":"55.02"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"55.02","1":"55.02"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"55.02","1":"55.02"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"56.00","1":"56.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"55.93","1":"55.93"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"58.69","1":"58.69"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"58.69","1":"58.69"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"58.69","1":"58.69"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"58.69","1":"58.69"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"55.80","1":"55.80"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"53.81","1":"53.81"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"53.81","1":"53.81"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"56.46","1":"56.46"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"55.26","1":"55.26"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"55.26","1":"55.26"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"56.27","1":"56.27"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"56.27","1":"56.27"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"58.46","1":"58.46"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"58.46","1":"58.46"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"58.46","1":"58.46"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"56.01","1":"56.01"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"56.01","1":"56.01"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"56.01","1":"56.01"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"56.01","1":"56.01"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"56.01","1":"56.01"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"56.88","1":"56.88"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"56.88","1":"56.88"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"56.88","1":"56.88"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"54.38","1":"54.38"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"55.84","1":"55.84"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"56.90","1":"56.90"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"56.90","1":"56.90"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"58.00","1":"58.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"57.50","1":"57.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"57.50","1":"57.50"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"57.50","1":"57.50"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"56.00","1":"56.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"56.36","1":"56.36"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"56.36","1":"56.36"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"56.36","1":"56.36"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"56.36","1":"56.36"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"56.36","1":"56.36"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"56.36","1":"56.36"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"56.90","1":"56.90"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"57.75","1":"57.75"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"57.75","1":"57.75"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"54.90","1":"54.90"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"55.01","1":"55.01"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"57.15","1":"57.15"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"58.90","1":"58.90"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"58.90","1":"58.90"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"58.90","1":"58.90"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"58.90","1":"58.90"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"58.90","1":"58.90"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"58.75","1":"58.75"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"56.01","1":"56.01"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"57.50","1":"57.50"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"56.14","1":"56.14"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"56.14","1":"56.14"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"55.91","1":"55.91"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"56.00","1":"56.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"56.00","1":"56.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"55.52","1":"55.52"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"53.50","1":"53.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"53.00","1":"53.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"53.00","1":"53.00"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"53.31","1":"53.31"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"53.05","1":"53.05"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"53.50","1":"53.50"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"53.00","1":"53.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"50.40","1":"50.40"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"52.25","1":"52.25"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"52.25","1":"52.25"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"54.86","1":"54.86"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"54.90","1":"54.90"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"56.50","1":"56.50"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"55.50","1":"55.50"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"56.89","1":"56.89"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"57.80","1":"57.80"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"57.50","1":"57.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"55.42","1":"55.42"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"54.89","1":"54.89"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"56.80","1":"56.80"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"55.37","1":"55.37"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"56.88","1":"56.88"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"57.24","1":"57.24"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"58.33","1":"58.33"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"58.33","1":"58.33"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"59.10","1":"59.10"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"61.37","1":"61.37"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"61.27","1":"61.27"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"61.85","1":"61.85"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"64.94","1":"64.94"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"68.18","1":"68.18"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"66.55","1":"66.55"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"66.44","1":"66.44"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"66.10","1":"66.10"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"66.50","1":"66.50"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"65.17","1":"65.17"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"65.17","1":"65.17"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"66.50","1":"66.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"64.50","1":"64.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"66.00","1":"66.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"66.00","1":"66.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"66.00","1":"66.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"65.50","1":"65.50"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"65.99","1":"65.99"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"65.99","1":"65.99"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"65.99","1":"65.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"65.00","1":"65.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"64.01","1":"64.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"64.43","1":"64.43"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"64.43","1":"64.43"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"65.06","1":"65.06"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"65.06","1":"65.06"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"66.09","1":"66.09"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"65.00","1":"65.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"66.88","1":"66.88"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"69.49","1":"69.49"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"70.00","1":"70.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"69.76","1":"69.76"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"54.05","1":"54.05"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"53.47","1":"53.47"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"53.00","1":"53.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"54.56","1":"54.56"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"55.00","1":"55.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"54.00","1":"54.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"54.00","1":"54.00"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"52.63","1":"52.63"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"52.51","1":"52.51"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"52.51","1":"52.51"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"53.00","1":"53.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"54.83","1":"54.83"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"56.41","1":"56.41"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"56.41","1":"56.41"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"53.62","1":"53.62"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"53.62","1":"53.62"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"53.62","1":"53.62"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"54.00","1":"54.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"54.00","1":"54.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"56.20","1":"56.20"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"54.48","1":"54.48"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"55.01","1":"55.01"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"53.51","1":"53.51"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"53.51","1":"53.51"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"53.50","1":"53.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"53.50","1":"53.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"53.25","1":"53.25"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"53.25","1":"53.25"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"52.79","1":"52.79"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"52.79","1":"52.79"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"54.09","1":"54.09"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"54.09","1":"54.09"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"53.51","1":"53.51"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"54.75","1":"54.75"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"53.75","1":"53.75"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"53.84","1":"53.84"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"53.76","1":"53.76"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"53.76","1":"53.76"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"53.76","1":"53.76"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"54.05","1":"54.05"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"53.96","1":"53.96"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"53.75","1":"53.75"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"53.75","1":"53.75"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"53.61","1":"53.61"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"53.44","1":"53.44"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"53.60","1":"53.60"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"54.02","1":"54.02"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"54.02","1":"54.02"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"54.02","1":"54.02"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"53.84","1":"53.84"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"54.00","1":"54.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"55.08","1":"55.08"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"55.46","1":"55.46"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"55.46","1":"55.46"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"55.46","1":"55.46"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"54.33","1":"54.33"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"54.33","1":"54.33"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"56.75","1":"56.75"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"56.80","1":"56.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"56.80","1":"56.80"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"57.00","1":"57.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"58.00","1":"58.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"57.00","1":"57.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"55.90","1":"55.90"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"57.25","1":"57.25"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"60.00","1":"60.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"60.00","1":"60.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"60.99","1":"60.99"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"62.80","1":"62.80"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"63.00","1":"63.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"63.50","1":"63.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"63.80","1":"63.80"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"65.00","1":"65.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"62.00","1":"62.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"62.50","1":"62.50"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"63.00","1":"63.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"64.83","1":"64.83"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"64.00","1":"64.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"64.00","1":"64.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"66.50","1":"66.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"66.50","1":"66.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"69.70","1":"69.70"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"73.18","1":"73.18"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"73.00","1":"73.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"69.35","1":"69.35"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"66.00","1":"66.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"68.11","1":"68.11"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"68.11","1":"68.11"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"69.01","1":"69.01"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"69.00","1":"69.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"70.55","1":"70.55"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"69.50","1":"69.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"68.49","1":"68.49"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"68.02","1":"68.02"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"69.00","1":"69.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"68.50","1":"68.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"68.50","1":"68.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"68.00","1":"68.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"68.50","1":"68.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"67.11","1":"67.11"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"69.42","1":"69.42"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"66.91","1":"66.91"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"67.50","1":"67.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"67.05","1":"67.05"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"67.75","1":"67.75"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"66.00","1":"66.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"66.00","1":"66.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"65.51","1":"65.51"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"65.51","1":"65.51"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"65.01","1":"65.01"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"67.50","1":"67.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"66.50","1":"66.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"63.80","1":"63.80"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"64.00","1":"64.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"63.40","1":"63.40"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"64.50","1":"64.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"67.01","1":"67.01"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"67.99","1":"67.99"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"69.00","1":"69.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"68.52","1":"68.52"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"68.90","1":"68.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"69.00","1":"69.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"68.75","1":"68.75"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"68.75","1":"68.75"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"66.45","1":"66.45"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"66.47","1":"66.47"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"67.00","1":"67.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"66.70","1":"66.70"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"66.70","1":"66.70"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"67.35","1":"67.35"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"67.05","1":"67.05"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"67.25","1":"67.25"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"67.10","1":"67.10"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"67.01","1":"67.01"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"67.12","1":"67.12"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"67.06","1":"67.06"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"64.69","1":"64.69"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"66.00","1":"66.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"64.37","1":"64.37"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"65.00","1":"65.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"65.69","1":"65.69"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"65.31","1":"65.31"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"66.95","1":"66.95"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"66.50","1":"66.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"65.50","1":"65.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"66.00","1":"66.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"68.37","1":"68.37"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"68.49","1":"68.49"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"68.50","1":"68.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"68.00","1":"68.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"57.40","1":"57.40"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"57.01","1":"57.01"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"59.00","1":"59.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"58.18","1":"58.18"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"61.00","1":"61.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"59.00","1":"59.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"59.00","1":"59.00"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"56.82","1":"56.82"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"58.99","1":"58.99"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"57.08","1":"57.08"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"57.49","1":"57.49"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"59.50","1":"59.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"58.22","1":"58.22"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"55.56","1":"55.56"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"56.50","1":"56.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"57.00","1":"57.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"57.06","1":"57.06"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"57.50","1":"57.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"58.00","1":"58.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"57.00","1":"57.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"58.75","1":"58.75"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"60.50","1":"60.50"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"58.98","1":"58.98"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"60.00","1":"60.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"59.93","1":"59.93"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"58.50","1":"58.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"58.03","1":"58.03"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"58.01","1":"58.01"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"58.25","1":"58.25"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"58.10","1":"58.10"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"59.90","1":"59.90"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"61.50","1":"61.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"62.25","1":"62.25"},{"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":"60.00","1":"60.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"60.49","1":"60.49"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"60.00","1":"60.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"61.48","1":"61.48"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"60.99","1":"60.99"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"61.00","1":"61.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"61.75","1":"61.75"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"63.00","1":"63.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"63.50","1":"63.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"64.99","1":"64.99"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"65.50","1":"65.50"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"66.00","1":"66.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"66.00","1":"66.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"66.00","1":"66.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"69.30","1":"69.30"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"71.90","1":"71.90"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"72.00","1":"72.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"72.00","1":"72.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"69.22","1":"69.22"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"67.07","1":"67.07"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"67.50","1":"67.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"66.66","1":"66.66"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"69.84","1":"69.84"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"66.50","1":"66.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"64.64","1":"64.64"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"66.00","1":"66.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"64.01","1":"64.01"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"64.00","1":"64.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"66.50","1":"66.50"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"69.82","1":"69.82"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"72.97","1":"72.97"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"71.99","1":"71.99"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"71.99","1":"71.99"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"70.00","1":"70.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"71.00","1":"71.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"69.90","1":"69.90"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"67.50","1":"67.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"68.00","1":"68.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"68.00","1":"68.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"69.00","1":"69.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"68.50","1":"68.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"70.00","1":"70.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"69.50","1":"69.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"69.60","1":"69.60"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"67.75","1":"67.75"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"67.15","1":"67.15"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"68.43","1":"68.43"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"68.00","1":"68.00"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"67.98","1":"67.98"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"67.70","1":"67.70"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"68.00","1":"68.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"68.00","1":"68.00"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"69.00","1":"69.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"71.00","1":"71.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"71.50","1":"71.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"72.50","1":"72.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"69.50","1":"69.50"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"69.50","1":"69.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"70.00","1":"70.00"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"74.00","1":"74.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"77.70","1":"77.70"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"81.00","1":"81.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"81.00","1":"81.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"82.00","1":"82.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"80.05","1":"80.05"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"81.00","1":"81.00"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"83.68","1":"83.68"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"82.51","1":"82.51"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"79.05","1":"79.05"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"83.00","1":"83.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"84.50","1":"84.50"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"83.53","1":"83.53"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"80.30","1":"80.30"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"76.45","1":"76.45"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"79.95","1":"79.95"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"80.00","1":"80.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"78.00","1":"78.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"79.89","1":"79.89"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"81.00","1":"81.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"80.00","1":"80.00"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"81.00","1":"81.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"82.18","1":"82.18"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"82.50","1":"82.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"85.01","1":"85.01"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"84.94","1":"84.94"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"83.00","1":"83.00"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"84.50","1":"84.50"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"84.00","1":"84.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"85.15","1":"85.15"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"86.20","1":"86.20"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"86.50","1":"86.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"88.39","1":"88.39"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"88.25","1":"88.25"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"92.66","1":"92.66"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"92.00","1":"92.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"92.25","1":"92.25"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"95.90","1":"95.90"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"100.69","1":"100.69"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"105.72","1":"105.72"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"111.00","1":"111.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"116.55","1":"116.55"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"122.37","1":"122.37"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"108.99","1":"108.99"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"109.00","1":"109.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"103.55","1":"103.55"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"98.38","1":"98.38"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"93.47","1":"93.47"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"88.80","1":"88.80"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"88.67","1":"88.67"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"89.95","1":"89.95"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"94.44","1":"94.44"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"99.15","1":"99.15"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"94.20","1":"94.20"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"96.00","1":"96.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"92.25","1":"92.25"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"91.00","1":"91.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"90.30","1":"90.30"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"91.00","1":"91.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"90.00","1":"90.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"90.00","1":"90.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"89.00","1":"89.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"88.16","1":"88.16"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"91.00","1":"91.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"88.01","1":"88.01"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"89.25","1":"89.25"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"90.17","1":"90.17"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"90.00","1":"90.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"91.00","1":"91.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"91.00","1":"91.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"91.88","1":"91.88"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"95.90","1":"95.90"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"94.90","1":"94.90"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"91.47","1":"91.47"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"89.00","1":"89.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"89.00","1":"89.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"87.50","1":"87.50"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"87.50","1":"87.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"86.60","1":"86.60"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"87.50","1":"87.50"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"86.00","1":"86.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"88.50","1":"88.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"88.80","1":"88.80"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"87.50","1":"87.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"85.10","1":"85.10"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"85.20","1":"85.20"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"88.95","1":"88.95"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"88.00","1":"88.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"86.51","1":"86.51"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"83.00","1":"83.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"83.00","1":"83.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"83.00","1":"83.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"83.00","1":"83.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"81.10","1":"81.10"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"85.05","1":"85.05"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"89.30","1":"89.30"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"93.50","1":"93.50"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"96.59","1":"96.59"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"94.00","1":"94.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"89.30","1":"89.30"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"84.84","1":"84.84"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"81.37","1":"81.37"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"82.00","1":"82.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"81.10","1":"81.10"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"81.00","1":"81.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"85.00","1":"85.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"85.00","1":"85.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"85.00","1":"85.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"85.00","1":"85.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"86.00","1":"86.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"88.00","1":"88.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"91.61","1":"91.61"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"93.99","1":"93.99"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"94.00","1":"94.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"94.00","1":"94.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"91.77","1":"91.77"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"91.52","1":"91.52"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"90.00","1":"90.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"89.50","1":"89.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"89.00","1":"89.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"91.25","1":"91.25"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"90.00","1":"90.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"90.10","1":"90.10"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"90.10","1":"90.10"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"90.00","1":"90.00"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"90.03","1":"90.03"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"90.33","1":"90.33"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"89.00","1":"89.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"89.01","1":"89.01"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"89.01","1":"89.01"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"90.00","1":"90.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"92.80","1":"92.80"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"94.02","1":"94.02"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"95.05","1":"95.05"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"96.56","1":"96.56"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"99.18","1":"99.18"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"98.02","1":"98.02"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"98.00","1":"98.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"98.94","1":"98.94"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"99.00","1":"99.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"94.50","1":"94.50"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"94.55","1":"94.55"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"94.53","1":"94.53"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"94.90","1":"94.90"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"97.87","1":"97.87"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"96.00","1":"96.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"98.00","1":"98.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"100.74","1":"100.74"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"99.90","1":"99.90"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"97.00","1":"97.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"97.01","1":"97.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"99.99","1":"99.99"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"104.29","1":"104.29"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"103.90","1":"103.90"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"103.70","1":"103.70"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"105.00","1":"105.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"104.25","1":"104.25"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"103.99","1":"103.99"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"102.16","1":"102.16"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"101.50","1":"101.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"102.00","1":"102.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"102.95","1":"102.95"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"102.50","1":"102.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"102.45","1":"102.45"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"100.65","1":"100.65"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"102.49","1":"102.49"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"102.50","1":"102.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"101.99","1":"101.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"100.25","1":"100.25"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"101.71","1":"101.71"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"101.03","1":"101.03"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"107.10","1":"107.10"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"106.17","1":"106.17"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"106.20","1":"106.20"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"103.25","1":"103.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"104.00","1":"104.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"98.80","1":"98.80"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"94.10","1":"94.10"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"86.27","1":"86.27"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"88.60","1":"88.60"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"91.00","1":"91.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"89.99","1":"89.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"88.60","1":"88.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"88.60","1":"88.60"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"86.70","1":"86.70"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"86.00","1":"86.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"84.00","1":"84.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"83.02","1":"83.02"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"83.01","1":"83.01"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"86.18","1":"86.18"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"87.00","1":"87.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"84.17","1":"84.17"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"84.00","1":"84.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"83.01","1":"83.01"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"82.00","1":"82.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"81.25","1":"81.25"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"83.00","1":"83.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"82.10","1":"82.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"76.00","1":"76.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"79.80","1":"79.80"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"80.01","1":"80.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"82.58","1":"82.58"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"83.50","1":"83.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"81.40","1":"81.40"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"82.25","1":"82.25"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"78.30","1":"78.30"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"77.26","1":"77.26"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"76.50","1":"76.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"76.50","1":"76.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"76.05","1":"76.05"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"76.11","1":"76.11"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"76.01","1":"76.01"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"76.10","1":"76.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"79.45","1":"79.45"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"77.10","1":"77.10"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"79.79","1":"79.79"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"80.21","1":"80.21"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"81.94","1":"81.94"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"80.01","1":"80.01"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"78.00","1":"78.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"78.00","1":"78.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"76.80","1":"76.80"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"76.00","1":"76.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"76.50","1":"76.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"79.90","1":"79.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"78.50","1":"78.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"84.50","1":"84.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"84.50","1":"84.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"86.00","1":"86.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"90.00","1":"90.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"86.45","1":"86.45"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"90.22","1":"90.22"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"94.73","1":"94.73"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"99.46","1":"99.46"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"104.00","1":"104.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"100.20","1":"100.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"104.91","1":"104.91"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"110.15","1":"110.15"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"115.54","1":"115.54"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"117.50","1":"117.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"115.46","1":"115.46"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"113.31","1":"113.31"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"110.10","1":"110.10"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"109.55","1":"109.55"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"107.00","1":"107.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"105.99","1":"105.99"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"107.50","1":"107.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"105.10","1":"105.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"100.43","1":"100.43"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"105.45","1":"105.45"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"105.45","1":"105.45"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"103.41","1":"103.41"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"104.55","1":"104.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"106.75","1":"106.75"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"104.40","1":"104.40"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"109.62","1":"109.62"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"111.60","1":"111.60"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"106.02","1":"106.02"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"109.25","1":"109.25"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"109.90","1":"109.90"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"113.15","1":"113.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"107.53","1":"107.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"108.15","1":"108.15"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"110.50","1":"110.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"110.00","1":"110.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"108.10","1":"108.10"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"106.00","1":"106.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"109.05","1":"109.05"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"114.36","1":"114.36"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"117.50","1":"117.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"119.57","1":"119.57"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"120.00","1":"120.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"123.90","1":"123.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"120.10","1":"120.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"118.50","1":"118.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"123.33","1":"123.33"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"124.00","1":"124.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"124.02","1":"124.02"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"127.99","1":"127.99"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"122.01","1":"122.01"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"121.26","1":"121.26"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"125.00","1":"125.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"121.13","1":"121.13"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"127.18","1":"127.18"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"123.32","1":"123.32"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"123.00","1":"123.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"127.00","1":"127.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"123.51","1":"123.51"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"127.99","1":"127.99"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"123.99","1":"123.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"120.00","1":"120.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"119.00","1":"119.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"118.00","1":"118.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"116.30","1":"116.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"116.99","1":"116.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"118.00","1":"118.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"118.00","1":"118.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"121.00","1":"121.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"114.95","1":"114.95"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"114.30","1":"114.30"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"115.00","1":"115.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"116.00","1":"116.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"110.31","1":"110.31"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"105.30","1":"105.30"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"106.00","1":"106.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"101.30","1":"101.30"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"99.00","1":"99.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"101.00","1":"101.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"104.25","1":"104.25"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"109.46","1":"109.46"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"108.58","1":"108.58"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"108.00","1":"108.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"108.00","1":"108.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"110.00","1":"110.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"107.00","1":"107.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"107.00","1":"107.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"104.11","1":"104.11"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"103.02","1":"103.02"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"103.17","1":"103.17"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"103.00","1":"103.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"104.50","1":"104.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"100.37","1":"100.37"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"105.29","1":"105.29"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"103.00","1":"103.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"107.70","1":"107.70"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"105.00","1":"105.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"100.20","1":"100.20"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"104.50","1":"104.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"104.00","1":"104.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"104.10","1":"104.10"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"102.10","1":"102.10"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"106.00","1":"106.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"106.35","1":"106.35"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"104.75","1":"104.75"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"106.91","1":"106.91"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"105.88","1":"105.88"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"103.75","1":"103.75"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"105.75","1":"105.75"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"106.00","1":"106.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"109.00","1":"109.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"109.50","1":"109.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"115.00","1":"115.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"110.25","1":"110.25"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"110.00","1":"110.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"114.49","1":"114.49"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"119.99","1":"119.99"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"118.00","1":"118.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"116.00","1":"116.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"117.00","1":"117.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"115.99","1":"115.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"114.01","1":"114.01"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"113.99","1":"113.99"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"119.00","1":"119.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"116.00","1":"116.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"117.90","1":"117.90"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"117.00","1":"117.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"117.00","1":"117.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"119.33","1":"119.33"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"120.00","1":"120.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"119.00","1":"119.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"119.25","1":"119.25"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"117.00","1":"117.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"117.25","1":"117.25"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"116.90","1":"116.90"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"110.25","1":"110.25"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"109.00","1":"109.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"108.00","1":"108.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"107.00","1":"107.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"107.00","1":"107.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"106.00","1":"106.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"103.00","1":"103.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"100.50","1":"100.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"97.50","1":"97.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"98.33","1":"98.33"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"99.00","1":"99.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"98.24","1":"98.24"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"99.50","1":"99.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"103.50","1":"103.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"101.99","1":"101.99"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"100.25","1":"100.25"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"104.39","1":"104.39"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"105.00","1":"105.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"104.45","1":"104.45"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"103.00","1":"103.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"103.50","1":"103.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"104.91","1":"104.91"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"103.00","1":"103.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"100.00","1":"100.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"100.53","1":"100.53"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"101.00","1":"101.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"101.00","1":"101.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"101.00","1":"101.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"103.00","1":"103.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"102.01","1":"102.01"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"103.00","1":"103.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"103.00","1":"103.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"100.28","1":"100.28"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"98.80","1":"98.80"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"99.00","1":"99.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"101.00","1":"101.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"97.56","1":"97.56"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"100.91","1":"100.91"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"104.39","1":"104.39"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"101.50","1":"101.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"103.00","1":"103.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"100.00","1":"100.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"101.27","1":"101.27"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"103.00","1":"103.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"103.00","1":"103.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"102.05","1":"102.05"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"101.00","1":"101.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"102.51","1":"102.51"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"102.10","1":"102.10"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"103.00","1":"103.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"100.70","1":"100.70"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"101.87","1":"101.87"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"101.00","1":"101.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"100.59","1":"100.59"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"100.00","1":"100.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"100.00","1":"100.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"101.00","1":"101.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"99.00","1":"99.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"99.45","1":"99.45"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"100.10","1":"100.10"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"99.51","1":"99.51"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"99.79","1":"99.79"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"100.43","1":"100.43"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"100.18","1":"100.18"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"100.46","1":"100.46"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"101.00","1":"101.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"100.50","1":"100.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"99.87","1":"99.87"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"102.90","1":"102.90"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"104.92","1":"104.92"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"105.00","1":"105.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"105.99","1":"105.99"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"107.25","1":"107.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"108.50","1":"108.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"108.00","1":"108.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"108.00","1":"108.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"108.50","1":"108.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"112.00","1":"112.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"109.50","1":"109.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"112.50","1":"112.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"114.99","1":"114.99"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"106.50","1":"106.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"105.10","1":"105.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"110.10","1":"110.10"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"108.10","1":"108.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"109.47","1":"109.47"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"110.50","1":"110.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"112.00","1":"112.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"113.75","1":"113.75"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"113.75","1":"113.75"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"113.00","1":"113.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"117.13","1":"117.13"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"122.98","1":"122.98"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"127.98","1":"127.98"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"123.97","1":"123.97"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"119.50","1":"119.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"119.50","1":"119.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"117.80","1":"117.80"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"116.00","1":"116.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"116.31","1":"116.31"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"111.80","1":"111.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"120.00","1":"120.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"119.00","1":"119.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"116.66","1":"116.66"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"115.64","1":"115.64"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"117.95","1":"117.95"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"114.46","1":"114.46"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"113.00","1":"113.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"116.70","1":"116.70"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"111.85","1":"111.85"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"115.41","1":"115.41"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"116.79","1":"116.79"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"115.08","1":"115.08"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"115.50","1":"115.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"115.21","1":"115.21"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"116.00","1":"116.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"115.52","1":"115.52"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"116.00","1":"116.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"117.50","1":"117.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"118.53","1":"118.53"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"118.00","1":"118.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"115.11","1":"115.11"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"118.94","1":"118.94"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"119.99","1":"119.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"120.00","1":"120.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"118.00","1":"118.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"95.70","1":"95.70"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"93.50","1":"93.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"97.00","1":"97.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"96.50","1":"96.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"98.00","1":"98.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"98.00","1":"98.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"101.95","1":"101.95"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"97.50","1":"97.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"101.50","1":"101.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"100.26","1":"100.26"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"99.67","1":"99.67"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"99.60","1":"99.60"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"99.62","1":"99.62"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"104.00","1":"104.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"99.00","1":"99.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"99.06","1":"99.06"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"99.10","1":"99.10"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"99.00","1":"99.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"98.00","1":"98.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"97.50","1":"97.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"92.63","1":"92.63"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"92.01","1":"92.01"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"91.40","1":"91.40"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"92.00","1":"92.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"93.00","1":"93.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"91.10","1":"91.10"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"91.00","1":"91.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"95.49","1":"95.49"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"96.99","1":"96.99"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"92.42","1":"92.42"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"93.90","1":"93.90"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"93.75","1":"93.75"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"93.50","1":"93.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"94.50","1":"94.50"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"93.00","1":"93.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"92.21","1":"92.21"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"92.00","1":"92.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"91.00","1":"91.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"93.50","1":"93.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"91.00","1":"91.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"91.00","1":"91.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"92.25","1":"92.25"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"89.31","1":"89.31"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"90.00","1":"90.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"90.07","1":"90.07"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"90.10","1":"90.10"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"90.10","1":"90.10"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"90.60","1":"90.60"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"89.90","1":"89.90"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"88.00","1":"88.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"85.40","1":"85.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"85.00","1":"85.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"82.12","1":"82.12"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"81.51","1":"81.51"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"81.50","1":"81.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"82.50","1":"82.50"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"81.11","1":"81.11"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"80.13","1":"80.13"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"80.13","1":"80.13"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"80.13","1":"80.13"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"81.99","1":"81.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"81.00","1":"81.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"82.00","1":"82.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"79.06","1":"79.06"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"76.00","1":"76.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"79.80","1":"79.80"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"76.65","1":"76.65"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"80.00","1":"80.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"81.90","1":"81.90"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"80.10","1":"80.10"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"83.80","1":"83.80"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"80.10","1":"80.10"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"83.90","1":"83.90"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"82.10","1":"82.10"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"81.15","1":"81.15"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"82.50","1":"82.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"86.24","1":"86.24"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"88.95","1":"88.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"88.50","1":"88.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"84.10","1":"84.10"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"87.90","1":"87.90"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"85.80","1":"85.80"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"89.99","1":"89.99"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"89.99","1":"89.99"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"85.31","1":"85.31"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"88.99","1":"88.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"89.90","1":"89.90"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"87.20","1":"87.20"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"82.85","1":"82.85"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"82.00","1":"82.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"79.00","1":"79.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"80.00","1":"80.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"80.00","1":"80.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"79.00","1":"79.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"79.00","1":"79.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"81.98","1":"81.98"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"81.98","1":"81.98"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"81.00","1":"81.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"79.50","1":"79.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"77.50","1":"77.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"78.25","1":"78.25"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"78.00","1":"78.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"79.85","1":"79.85"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"83.84","1":"83.84"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"82.50","1":"82.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"81.10","1":"81.10"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"81.50","1":"81.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"81.50","1":"81.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"81.99","1":"81.99"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"79.52","1":"79.52"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"78.50","1":"78.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"81.50","1":"81.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"80.80","1":"80.80"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"79.80","1":"79.80"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"79.80","1":"79.80"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"75.85","1":"75.85"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"78.90","1":"78.90"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"78.97","1":"78.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"76.13","1":"76.13"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"76.50","1":"76.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"76.50","1":"76.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"72.68","1":"72.68"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"73.00","1":"73.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"74.66","1":"74.66"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"71.20","1":"71.20"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"68.38","1":"68.38"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"71.00","1":"71.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"70.01","1":"70.01"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"67.30","1":"67.30"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"68.00","1":"68.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"68.00","1":"68.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"68.00","1":"68.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"65.01","1":"65.01"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"65.01","1":"65.01"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"67.50","1":"67.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"67.00","1":"67.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"63.78","1":"63.78"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"66.96","1":"66.96"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"65.11","1":"65.11"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"68.00","1":"68.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"65.06","1":"65.06"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"62.01","1":"62.01"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"62.33","1":"62.33"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"62.00","1":"62.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"61.00","1":"61.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"60.01","1":"60.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"60.01","1":"60.01"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"62.50","1":"62.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"64.88","1":"64.88"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"64.99","1":"64.99"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"64.80","1":"64.80"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"63.67","1":"63.67"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"62.90","1":"62.90"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"60.03","1":"60.03"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"60.53","1":"60.53"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"57.51","1":"57.51"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"56.31","1":"56.31"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"59.00","1":"59.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"60.50","1":"60.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"57.65","1":"57.65"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"59.65","1":"59.65"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"58.00","1":"58.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"56.00","1":"56.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"56.01","1":"56.01"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"53.02","1":"53.02"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"51.62","1":"51.62"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"51.50","1":"51.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"51.50","1":"51.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"47.50","1":"47.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"46.55","1":"46.55"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"48.87","1":"48.87"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"51.29","1":"51.29"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"51.29","1":"51.29"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"51.00","1":"51.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"51.13","1":"51.13"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"48.10","1":"48.10"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"45.70","1":"45.70"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"44.11","1":"44.11"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"42.10","1":"42.10"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"42.00","1":"42.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"44.00","1":"44.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"42.10","1":"42.10"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"40.16","1":"40.16"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"41.99","1":"41.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"41.98","1":"41.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"44.07","1":"44.07"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.02","1":"42.02"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"40.01","1":"40.01"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"40.00","1":"40.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"38.02","1":"38.02"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"37.00","1":"37.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"35.21","1":"35.21"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"36.89","1":"36.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"38.00","1":"38.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"39.25","1":"39.25"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"37.31","1":"37.31"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"36.25","1":"36.25"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"38.05","1":"38.05"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"39.95","1":"39.95"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"41.94","1":"41.94"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"44.03","1":"44.03"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"46.20","1":"46.20"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"47.01","1":"47.01"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"49.36","1":"49.36"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"48.01","1":"48.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"50.01","1":"50.01"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"48.50","1":"48.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"49.50","1":"49.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"51.45","1":"51.45"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"53.97","1":"53.97"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"56.66","1":"56.66"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"56.81","1":"56.81"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"57.00","1":"57.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"54.15","1":"54.15"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"56.85","1":"56.85"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"54.01","1":"54.01"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"56.71","1":"56.71"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"53.88","1":"53.88"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"56.84","1":"56.84"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"55.85","1":"55.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"57.99","1":"57.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"58.96","1":"58.96"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"59.70","1":"59.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"58.15","1":"58.15"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"59.83","1":"59.83"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"59.48","1":"59.48"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"58.90","1":"58.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"58.02","1":"58.02"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"57.52","1":"57.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"58.89","1":"58.89"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"58.48","1":"58.48"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"54.76","1":"54.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"51.97","1":"51.97"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"53.00","1":"53.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"53.00","1":"53.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"53.01","1":"53.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"50.50","1":"50.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"51.25","1":"51.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"51.36","1":"51.36"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"51.50","1":"51.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"48.80","1":"48.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"49.00","1":"49.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"38.70","1":"38.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"35.80","1":"35.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.01","1":"34.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"36.56","1":"36.56"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"37.19","1":"37.19"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"39.49","1":"39.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"40.85","1":"40.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"38.16","1":"38.16"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"37.07","1":"37.07"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"39.85","1":"39.85"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"41.30","1":"41.30"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"40.06","1":"40.06"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"44.00","1":"44.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"46.94","1":"46.94"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"47.96","1":"47.96"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"46.00","1":"46.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"45.75","1":"45.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"43.01","1":"43.01"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"41.01","1":"41.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"43.95","1":"43.95"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"42.01","1":"42.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"41.67","1":"41.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"40.02","1":"40.02"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"41.44","1":"41.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"41.73","1":"41.73"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"40.76","1":"40.76"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.56","1":"40.56"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"41.40","1":"41.40"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"40.58","1":"40.58"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.24","1":"41.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"40.45","1":"40.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"40.03","1":"40.03"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"39.99","1":"39.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"40.40","1":"40.40"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"40.05","1":"40.05"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"44.73","1":"44.73"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"44.00","1":"44.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"46.20","1":"46.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"45.13","1":"45.13"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"45.15","1":"45.15"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"45.50","1":"45.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"45.10","1":"45.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"44.84","1":"44.84"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"42.20","1":"42.20"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"44.60","1":"44.60"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"44.36","1":"44.36"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"43.50","1":"43.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"43.21","1":"43.21"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"44.03","1":"44.03"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"44.50","1":"44.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"42.85","1":"42.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"44.84","1":"44.84"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"44.49","1":"44.49"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"44.50","1":"44.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"44.55","1":"44.55"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"46.70","1":"46.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"46.95","1":"46.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"46.04","1":"46.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"47.50","1":"47.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"48.45","1":"48.45"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"46.20","1":"46.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"45.19","1":"45.19"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"44.67","1":"44.67"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"45.74","1":"45.74"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"45.70","1":"45.70"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"45.70","1":"45.70"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"43.68","1":"43.68"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"43.60","1":"43.60"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"43.10","1":"43.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"42.80","1":"42.80"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.75","1":"43.75"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"46.69","1":"46.69"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"45.84","1":"45.84"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"47.63","1":"47.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"45.41","1":"45.41"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"44.26","1":"44.26"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"46.98","1":"46.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"46.00","1":"46.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"45.70","1":"45.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"46.90","1":"46.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"45.06","1":"45.06"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"45.25","1":"45.25"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"44.60","1":"44.60"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"44.80","1":"44.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"44.50","1":"44.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"47.82","1":"47.82"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"49.95","1":"49.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"47.96","1":"47.96"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"46.01","1":"46.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"45.80","1":"45.80"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"46.95","1":"46.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"46.95","1":"46.95"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"46.94","1":"46.94"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"48.29","1":"48.29"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"48.28","1":"48.28"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"47.00","1":"47.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"47.10","1":"47.10"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"47.50","1":"47.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"47.72","1":"47.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"50.50","1":"50.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"54.01","1":"54.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"54.96","1":"54.96"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"55.25","1":"55.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"53.75","1":"53.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"53.30","1":"53.30"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"52.55","1":"52.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"55.40","1":"55.40"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"52.02","1":"52.02"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"54.98","1":"54.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"57.77","1":"57.77"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"58.85","1":"58.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"61.17","1":"61.17"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"62.25","1":"62.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"57.59","1":"57.59"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"53.28","1":"53.28"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"49.29","1":"49.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"45.82","1":"45.82"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"42.60","1":"42.60"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.50","1":"43.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"41.61","1":"41.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"44.00","1":"44.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"44.50","1":"44.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"44.00","1":"44.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"42.04","1":"42.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"39.21","1":"39.21"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"39.96","1":"39.96"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"40.10","1":"40.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.95","1":"41.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"41.50","1":"41.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.90","1":"41.90"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"41.50","1":"41.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"40.50","1":"40.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"39.93","1":"39.93"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.40","1":"39.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.90","1":"40.90"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"41.95","1":"41.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"42.00","1":"42.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"43.40","1":"43.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"42.50","1":"42.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"42.50","1":"42.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.55","1":"41.55"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"42.80","1":"42.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"42.20","1":"42.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"42.35","1":"42.35"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.85","1":"42.85"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"43.97","1":"43.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"44.55","1":"44.55"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"42.40","1":"42.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"43.21","1":"43.21"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"42.97","1":"42.97"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"42.25","1":"42.25"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"42.70","1":"42.70"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.90","1":"43.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.50","1":"42.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"42.51","1":"42.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"42.51","1":"42.51"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"42.05","1":"42.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"42.60","1":"42.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"42.49","1":"42.49"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"42.65","1":"42.65"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"42.00","1":"42.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.50","1":"44.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"44.00","1":"44.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"42.08","1":"42.08"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"43.30","1":"43.30"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"43.30","1":"43.30"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"42.72","1":"42.72"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"42.45","1":"42.45"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"42.34","1":"42.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"42.00","1":"42.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"42.50","1":"42.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"42.95","1":"42.95"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"42.00","1":"42.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.50","1":"39.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"41.20","1":"41.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"44.29","1":"44.29"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"50.49","1":"50.49"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"49.00","1":"49.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"48.50","1":"48.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"45.01","1":"45.01"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"47.99","1":"47.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"45.01","1":"45.01"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"43.30","1":"43.30"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.85","1":"47.85"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"46.03","1":"46.03"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.01","1":"43.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.13","1":"43.13"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"44.90","1":"44.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"46.90","1":"46.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"44.46","1":"44.46"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"44.30","1":"44.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.75","1":"43.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"43.45","1":"43.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"43.30","1":"43.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"43.05","1":"43.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.60","1":"43.60"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"43.75","1":"43.75"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"43.40","1":"43.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"42.10","1":"42.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"42.50","1":"42.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"38.05","1":"38.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"38.05","1":"38.05"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"35.02","1":"35.02"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"36.49","1":"36.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"36.99","1":"36.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"37.99","1":"37.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"37.16","1":"37.16"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"34.70","1":"34.70"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"33.20","1":"33.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"32.10","1":"32.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"31.48","1":"31.48"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"32.95","1":"32.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"33.40","1":"33.40"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"32.10","1":"32.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"32.95","1":"32.95"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"31.10","1":"31.10"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"32.74","1":"32.74"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.89","1":"32.89"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"32.48","1":"32.48"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.05","1":"31.05"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"30.75","1":"30.75"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.25","1":"31.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"31.65","1":"31.65"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"31.75","1":"31.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"31.95","1":"31.95"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"30.21","1":"30.21"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"30.40","1":"30.40"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"30.69","1":"30.69"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"29.60","1":"29.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.15","1":"28.15"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"27.81","1":"27.81"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.50","1":"29.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"31.70","1":"31.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.79","1":"29.79"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"28.10","1":"28.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"26.50","1":"26.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.49","1":"28.49"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"26.40","1":"26.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"26.50","1":"26.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"26.55","1":"26.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.60","1":"26.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"26.80","1":"26.80"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"27.10","1":"27.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.22","1":"27.22"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.90","1":"27.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.98","1":"27.98"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.74","1":"28.74"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"28.49","1":"28.49"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"29.49","1":"29.49"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"25.51","1":"25.51"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.11","1":"27.11"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"29.17","1":"29.17"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"27.09","1":"27.09"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"27.01","1":"27.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.35","1":"28.35"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"26.99","1":"26.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.99","1":"25.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"27.48","1":"27.48"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"26.80","1":"26.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"25.90","1":"25.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"27.35","1":"27.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.47","1":"27.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.75","1":"27.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"26.55","1":"26.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"26.99","1":"26.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"27.95","1":"27.95"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"27.80","1":"27.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"27.70","1":"27.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"27.84","1":"27.84"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"27.20","1":"27.20"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.75","1":"27.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"28.45","1":"28.45"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"23.19","1":"23.19"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.40","1":"24.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.99","1":"25.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"27.60","1":"27.60"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"27.40","1":"27.40"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"28.70","1":"28.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"25.11","1":"25.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.99","1":"26.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.15","1":"26.15"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.45","1":"27.45"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"26.55","1":"26.55"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"26.56","1":"26.56"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.45","1":"28.45"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"26.50","1":"26.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"26.05","1":"26.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"26.51","1":"26.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"27.85","1":"27.85"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"27.17","1":"27.17"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"29.99","1":"29.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"29.65","1":"29.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"30.50","1":"30.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.38","1":"31.38"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"30.02","1":"30.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.06","1":"30.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.06","1":"30.06"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"28.25","1":"28.25"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.75","1":"29.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"29.46","1":"29.46"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.41","1":"28.41"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"28.50","1":"28.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"27.02","1":"27.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.01","1":"28.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.48","1":"28.48"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"29.50","1":"29.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"31.53","1":"31.53"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"33.35","1":"33.35"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"34.90","1":"34.90"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"34.98","1":"34.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"32.56","1":"32.56"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"35.81","1":"35.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.37","1":"36.37"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.70","1":"36.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"37.54","1":"37.54"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"38.98","1":"38.98"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.30","1":"35.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"37.17","1":"37.17"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"37.20","1":"37.20"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"37.98","1":"37.98"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"36.46","1":"36.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"37.09","1":"37.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.89","1":"38.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.81","1":"41.81"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"43.00","1":"43.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"42.10","1":"42.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"42.07","1":"42.07"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"43.50","1":"43.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"41.58","1":"41.58"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"39.70","1":"39.70"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"39.10","1":"39.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"38.50","1":"38.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.30","1":"41.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"41.06","1":"41.06"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"41.90","1":"41.90"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"41.51","1":"41.51"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"41.75","1":"41.75"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"41.93","1":"41.93"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"42.98","1":"42.98"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"42.11","1":"42.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"41.90","1":"41.90"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"41.90","1":"41.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"43.23","1":"43.23"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"44.50","1":"44.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"43.00","1":"43.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"42.15","1":"42.15"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"40.41","1":"40.41"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.13","1":"39.13"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"38.11","1":"38.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"38.14","1":"38.14"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"37.18","1":"37.18"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"31.22","1":"31.22"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.06","1":"29.06"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"29.00","1":"29.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"27.35","1":"27.35"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"28.44","1":"28.44"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"27.04","1":"27.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.62","1":"28.62"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"30.77","1":"30.77"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"31.69","1":"31.69"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"31.38","1":"31.38"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"32.03","1":"32.03"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"32.88","1":"32.88"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"33.02","1":"33.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"32.49","1":"32.49"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"32.95","1":"32.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"34.06","1":"34.06"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"34.01","1":"34.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"34.13","1":"34.13"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"33.36","1":"33.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"33.50","1":"33.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.98","1":"33.98"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"34.99","1":"34.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.59","1":"34.59"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"36.78","1":"36.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"37.17","1":"37.17"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.58","1":"40.58"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"42.59","1":"42.59"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"43.82","1":"43.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"42.32","1":"42.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"42.50","1":"42.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.94","1":"40.94"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"40.40","1":"40.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"41.71","1":"41.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"40.26","1":"40.26"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"40.93","1":"40.93"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.43","1":"40.43"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.12","1":"39.12"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.10","1":"41.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"43.20","1":"43.20"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"46.04","1":"46.04"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"46.98","1":"46.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"46.12","1":"46.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"45.03","1":"45.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"46.04","1":"46.04"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"45.63","1":"45.63"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"45.68","1":"45.68"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"47.54","1":"47.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"47.70","1":"47.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"49.90","1":"49.90"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"49.49","1":"49.49"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"47.06","1":"47.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"45.20","1":"45.20"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"44.16","1":"44.16"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"47.36","1":"47.36"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"44.38","1":"44.38"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"43.99","1":"43.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.20","1":"43.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"44.22","1":"44.22"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"44.75","1":"44.75"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"44.06","1":"44.06"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"45.43","1":"45.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"42.07","1":"42.07"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"42.07","1":"42.07"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"43.30","1":"43.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"44.86","1":"44.86"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.99","1":"42.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"42.49","1":"42.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"43.49","1":"43.49"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"43.02","1":"43.02"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"42.37","1":"42.37"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.88","1":"44.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"44.75","1":"44.75"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"42.21","1":"42.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"44.61","1":"44.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.93","1":"43.93"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.10","1":"42.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"42.50","1":"42.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"41.63","1":"41.63"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"42.17","1":"42.17"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"42.17","1":"42.17"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.25","1":"42.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.58","1":"41.58"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"42.58","1":"42.58"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"42.96","1":"42.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"40.46","1":"40.46"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"40.76","1":"40.76"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"39.98","1":"39.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"40.08","1":"40.08"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"40.09","1":"40.09"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"39.15","1":"39.15"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"38.78","1":"38.78"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"40.14","1":"40.14"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"40.02","1":"40.02"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"40.59","1":"40.59"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"40.50","1":"40.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.05","1":"39.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"41.49","1":"41.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"41.49","1":"41.49"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"41.00","1":"41.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"42.91","1":"42.91"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"42.40","1":"42.40"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"42.05","1":"42.05"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"44.50","1":"44.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"46.60","1":"46.60"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"42.22","1":"42.22"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"44.98","1":"44.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"43.92","1":"43.92"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"43.86","1":"43.86"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"44.50","1":"44.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"44.55","1":"44.55"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"44.69","1":"44.69"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"44.60","1":"44.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"44.47","1":"44.47"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"43.99","1":"43.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"43.50","1":"43.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"43.42","1":"43.42"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"43.80","1":"43.80"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"43.60","1":"43.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"42.55","1":"42.55"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"43.47","1":"43.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"44.00","1":"44.00"}]}