{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"35.65","1":"35.65"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"35.05","1":"35.05"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"35.35","1":"35.35"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"35.65","1":"35.65"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"34.80","1":"34.80"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"34.10","1":"34.10"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"32.45","1":"32.45"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"33.00","1":"33.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"34.10","1":"34.10"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"35.80","1":"35.80"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"37.55","1":"37.55"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"37.25","1":"37.25"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"36.50","1":"36.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"37.50","1":"37.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"39.35","1":"39.35"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"38.70","1":"38.70"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"39.30","1":"39.30"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"38.30","1":"38.30"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"37.80","1":"37.80"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"37.50","1":"37.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"37.40","1":"37.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"37.60","1":"37.60"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"38.20","1":"38.20"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"40.10","1":"40.10"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"40.80","1":"40.80"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"40.00","1":"40.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"38.75","1":"38.75"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"39.00","1":"39.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"39.15","1":"39.15"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"39.60","1":"39.60"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"39.50","1":"39.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"38.85","1":"38.85"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"39.00","1":"39.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"38.10","1":"38.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"36.20","1":"36.20"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"35.70","1":"35.70"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"34.20","1":"34.20"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"35.00","1":"35.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"34.30","1":"34.30"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"33.20","1":"33.20"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"33.75","1":"33.75"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"34.10","1":"34.10"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"34.50","1":"34.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"34.80","1":"34.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"36.50","1":"36.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"38.30","1":"38.30"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"37.30","1":"37.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"38.90","1":"38.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"38.75","1":"38.75"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"38.30","1":"38.30"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"37.60","1":"37.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"38.30","1":"38.30"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"39.85","1":"39.85"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"41.80","1":"41.80"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"43.75","1":"43.75"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"45.70","1":"45.70"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"44.35","1":"44.35"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"42.35","1":"42.35"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"43.50","1":"43.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"45.65","1":"45.65"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"47.90","1":"47.90"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"47.20","1":"47.20"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"46.05","1":"46.05"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"48.35","1":"48.35"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"50.25","1":"50.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"49.20","1":"49.20"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"48.50","1":"48.50"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"47.40","1":"47.40"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"45.75","1":"45.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"43.95","1":"43.95"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"44.65","1":"44.65"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"44.90","1":"44.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"44.20","1":"44.20"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"43.30","1":"43.30"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"42.70","1":"42.70"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"43.10","1":"43.10"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"45.25","1":"45.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"46.10","1":"46.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"47.85","1":"47.85"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"49.30","1":"49.30"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"49.25","1":"49.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"47.65","1":"47.65"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"47.50","1":"47.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"48.75","1":"48.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"50.15","1":"50.15"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"52.65","1":"52.65"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"53.30","1":"53.30"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"52.25","1":"52.25"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"51.25","1":"51.25"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"53.80","1":"53.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"56.45","1":"56.45"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"53.65","1":"53.65"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"54.50","1":"54.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"54.20","1":"54.20"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"55.40","1":"55.40"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"53.80","1":"53.80"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"52.95","1":"52.95"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"53.55","1":"53.55"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"56.05","1":"56.05"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"53.50","1":"53.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"50.85","1":"50.85"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"48.35","1":"48.35"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"47.30","1":"47.30"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"45.75","1":"45.75"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"45.95","1":"45.95"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"47.75","1":"47.75"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"46.85","1":"46.85"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"46.25","1":"46.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"46.50","1":"46.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"45.90","1":"45.90"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"44.15","1":"44.15"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"44.70","1":"44.70"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"42.55","1":"42.55"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"40.75","1":"40.75"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"41.80","1":"41.80"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"42.05","1":"42.05"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"42.95","1":"42.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"42.75","1":"42.75"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"41.50","1":"41.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"41.00","1":"41.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"38.95","1":"38.95"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"40.85","1":"40.85"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"38.85","1":"38.85"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"36.95","1":"36.95"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"38.75","1":"38.75"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"39.80","1":"39.80"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"40.90","1":"40.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"42.90","1":"42.90"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"42.60","1":"42.60"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"44.70","1":"44.70"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"44.90","1":"44.90"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"43.60","1":"43.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"43.00","1":"43.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"42.20","1":"42.20"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"42.00","1":"42.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"41.50","1":"41.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"41.75","1":"41.75"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"43.80","1":"43.80"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"43.50","1":"43.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"45.00","1":"45.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"44.10","1":"44.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"43.20","1":"43.20"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"42.95","1":"42.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"41.75","1":"41.75"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"42.50","1":"42.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"43.95","1":"43.95"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"45.80","1":"45.80"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"44.25","1":"44.25"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"42.80","1":"42.80"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"42.80","1":"42.80"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"42.45","1":"42.45"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"41.40","1":"41.40"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"40.35","1":"40.35"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"40.50","1":"40.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"41.20","1":"41.20"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"41.25","1":"41.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"40.55","1":"40.55"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"41.50","1":"41.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"41.15","1":"41.15"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"41.75","1":"41.75"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"40.10","1":"40.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"38.10","1":"38.10"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"36.85","1":"36.85"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"38.30","1":"38.30"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"36.40","1":"36.40"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"35.00","1":"35.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"34.70","1":"34.70"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"31.40","1":"31.40"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"31.45","1":"31.45"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"31.45","1":"31.45"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"29.95","1":"29.95"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"27.25","1":"27.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"27.80","1":"27.80"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"26.45","1":"26.45"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"27.60","1":"27.60"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"28.40","1":"28.40"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"25.80","1":"25.80"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"25.35","1":"25.35"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"24.90","1":"24.90"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"23.30","1":"23.30"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"22.15","1":"22.15"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"23.15","1":"23.15"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"23.25","1":"23.25"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"22.30","1":"22.30"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"22.50","1":"22.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"22.50","1":"22.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"21.75","1":"21.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"22.40","1":"22.40"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"20.45","1":"20.45"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"20.45","1":"20.45"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"21.25","1":"21.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"21.55","1":"21.55"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"21.75","1":"21.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"22.80","1":"22.80"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"23.90","1":"23.90"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"25.05","1":"25.05"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"25.70","1":"25.70"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"26.95","1":"26.95"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"26.20","1":"26.20"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"25.55","1":"25.55"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"25.50","1":"25.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"24.40","1":"24.40"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"24.80","1":"24.80"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"24.25","1":"24.25"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"24.40","1":"24.40"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"24.20","1":"24.20"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"24.35","1":"24.35"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"23.85","1":"23.85"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"23.25","1":"23.25"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"22.35","1":"22.35"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"22.30","1":"22.30"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"22.85","1":"22.85"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"23.95","1":"23.95"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"25.10","1":"25.10"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"26.35","1":"26.35"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"25.05","1":"25.05"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"23.80","1":"23.80"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"22.65","1":"22.65"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"21.55","1":"21.55"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"21.35","1":"21.35"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"21.50","1":"21.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"22.35","1":"22.35"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"21.70","1":"21.70"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"22.15","1":"22.15"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"23.25","1":"23.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"23.20","1":"23.20"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"22.75","1":"22.75"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"23.00","1":"23.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"22.65","1":"22.65"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"22.75","1":"22.75"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"23.75","1":"23.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"23.00","1":"23.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"23.30","1":"23.30"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"22.70","1":"22.70"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"22.50","1":"22.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"22.25","1":"22.25"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"22.50","1":"22.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"22.50","1":"22.50"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"22.70","1":"22.70"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"21.40","1":"21.40"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"21.70","1":"21.70"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"21.75","1":"21.75"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"21.75","1":"21.75"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"21.50","1":"21.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"21.65","1":"21.65"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"21.50","1":"21.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"22.55","1":"22.55"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"23.05","1":"23.05"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"23.05","1":"23.05"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"23.25","1":"23.25"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"22.95","1":"22.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"22.75","1":"22.75"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"22.45","1":"22.45"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"22.45","1":"22.45"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"23.05","1":"23.05"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"24.20","1":"24.20"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"24.05","1":"24.05"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"24.50","1":"24.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"24.10","1":"24.10"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"23.50","1":"23.50"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"23.75","1":"23.75"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"23.95","1":"23.95"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"23.95","1":"23.95"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"23.60","1":"23.60"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"23.85","1":"23.85"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"23.30","1":"23.30"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"23.30","1":"23.30"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"23.10","1":"23.10"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"22.70","1":"22.70"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"22.65","1":"22.65"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"22.40","1":"22.40"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"23.40","1":"23.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"23.20","1":"23.20"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"23.30","1":"23.30"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"22.90","1":"22.90"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"22.65","1":"22.65"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"22.95","1":"22.95"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"22.90","1":"22.90"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"22.85","1":"22.85"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"22.75","1":"22.75"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"22.50","1":"22.50"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"22.60","1":"22.60"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"22.50","1":"22.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"23.20","1":"23.20"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"24.35","1":"24.35"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"23.90","1":"23.90"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"23.25","1":"23.25"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"22.90","1":"22.90"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"22.75","1":"22.75"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"22.70","1":"22.70"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"22.40","1":"22.40"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"22.75","1":"22.75"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"22.70","1":"22.70"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"22.35","1":"22.35"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"21.50","1":"21.50"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"22.25","1":"22.25"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"22.45","1":"22.45"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"21.75","1":"21.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"21.35","1":"21.35"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"21.80","1":"21.80"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"21.75","1":"21.75"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"22.30","1":"22.30"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"22.40","1":"22.40"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"23.50","1":"23.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"23.75","1":"23.75"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"24.90","1":"24.90"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"25.80","1":"25.80"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"27.05","1":"27.05"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"28.40","1":"28.40"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"28.50","1":"28.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"29.65","1":"29.65"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"30.25","1":"30.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"30.00","1":"30.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"33.05","1":"33.05"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"34.70","1":"34.70"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"36.40","1":"36.40"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"38.15","1":"38.15"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"38.30","1":"38.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"36.25","1":"36.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"36.50","1":"36.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"38.30","1":"38.30"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"39.80","1":"39.80"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"42.35","1":"42.35"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"41.50","1":"41.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"41.10","1":"41.10"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"42.40","1":"42.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"41.10","1":"41.10"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"41.80","1":"41.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"41.35","1":"41.35"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"41.15","1":"41.15"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"40.70","1":"40.70"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"40.20","1":"40.20"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"40.50","1":"40.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"39.70","1":"39.70"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"41.65","1":"41.65"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"43.70","1":"43.70"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"43.90","1":"43.90"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"45.75","1":"45.75"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"46.50","1":"46.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"47.30","1":"47.30"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"47.70","1":"47.70"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"47.00","1":"47.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"46.05","1":"46.05"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"45.50","1":"45.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"44.45","1":"44.45"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"45.00","1":"45.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"45.50","1":"45.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"45.00","1":"45.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"47.25","1":"47.25"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"49.60","1":"49.60"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"52.05","1":"52.05"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"51.20","1":"51.20"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"53.75","1":"53.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"54.40","1":"54.40"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"57.10","1":"57.10"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"56.85","1":"56.85"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"56.50","1":"56.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"55.70","1":"55.70"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"55.70","1":"55.70"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"55.60","1":"55.60"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"57.50","1":"57.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"60.35","1":"60.35"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"63.35","1":"63.35"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"66.50","1":"66.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"64.90","1":"64.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"65.30","1":"65.30"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"62.05","1":"62.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"64.65","1":"64.65"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"67.85","1":"67.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"71.20","1":"71.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"71.00","1":"71.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"71.00","1":"71.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"70.90","1":"70.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"69.70","1":"69.70"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"73.15","1":"73.15"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"74.50","1":"74.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"67.45","1":"67.45"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"64.95","1":"64.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"68.15","1":"68.15"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"66.85","1":"66.85"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"69.60","1":"69.60"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"67.95","1":"67.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"68.50","1":"68.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"66.70","1":"66.70"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"65.85","1":"65.85"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"65.95","1":"65.95"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"65.50","1":"65.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"66.20","1":"66.20"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"66.05","1":"66.05"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"67.95","1":"67.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"66.75","1":"66.75"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"69.55","1":"69.55"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"68.70","1":"68.70"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"68.15","1":"68.15"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"71.50","1":"71.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"72.50","1":"72.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"75.60","1":"75.60"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"79.35","1":"79.35"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"85.40","1":"85.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"84.50","1":"84.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"86.80","1":"86.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"89.80","1":"89.80"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"91.20","1":"91.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"95.75","1":"95.75"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"100.50","1":"100.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"105.50","1":"105.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"108.00","1":"108.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"113.40","1":"113.40"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"118.50","1":"118.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"115.00","1":"115.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"109.25","1":"109.25"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"114.70","1":"114.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"109.35","1":"109.35"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"105.00","1":"105.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"104.80","1":"104.80"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"107.00","1":"107.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"108.45","1":"108.45"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"110.95","1":"110.95"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"113.00","1":"113.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"113.45","1":"113.45"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"112.45","1":"112.45"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"110.90","1":"110.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"109.90","1":"109.90"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"109.50","1":"109.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"104.50","1":"104.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"103.50","1":"103.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"101.00","1":"101.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"101.90","1":"101.90"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"102.00","1":"102.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"103.00","1":"103.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"101.00","1":"101.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"95.95","1":"95.95"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"97.95","1":"97.95"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"96.00","1":"96.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"94.40","1":"94.40"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"94.50","1":"94.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"95.90","1":"95.90"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"100.50","1":"100.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"100.05","1":"100.05"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"100.45","1":"100.45"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"100.05","1":"100.05"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"99.20","1":"99.20"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"101.05","1":"101.05"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"99.50","1":"99.50"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"99.00","1":"99.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"99.85","1":"99.85"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"98.90","1":"98.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"103.80","1":"103.80"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"108.05","1":"108.05"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"104.50","1":"104.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"101.00","1":"101.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"96.00","1":"96.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"94.25","1":"94.25"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"94.50","1":"94.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"95.35","1":"95.35"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"100.10","1":"100.10"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"105.10","1":"105.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"110.35","1":"110.35"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"115.85","1":"115.85"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"120.00","1":"120.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"121.00","1":"121.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"122.65","1":"122.65"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"123.00","1":"123.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"125.00","1":"125.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"131.25","1":"131.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"137.80","1":"137.80"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"141.00","1":"141.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"121.30","1":"121.30"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"127.35","1":"127.35"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"133.70","1":"133.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"140.35","1":"140.35"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"140.00","1":"140.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"133.00","1":"133.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"139.65","1":"139.65"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"146.60","1":"146.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"153.90","1":"153.90"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"148.50","1":"148.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"155.90","1":"155.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"151.50","1":"151.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"147.60","1":"147.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"140.25","1":"140.25"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"143.00","1":"143.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"142.40","1":"142.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"137.10","1":"137.10"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"143.95","1":"143.95"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"144.00","1":"144.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"137.00","1":"137.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"132.00","1":"132.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"125.40","1":"125.40"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"119.35","1":"119.35"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"117.80","1":"117.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"123.65","1":"123.65"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"129.80","1":"129.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"136.25","1":"136.25"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"131.70","1":"131.70"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"135.00","1":"135.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"134.90","1":"134.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"134.45","1":"134.45"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"135.00","1":"135.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"130.95","1":"130.95"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"128.05","1":"128.05"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"133.00","1":"133.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"131.40","1":"131.40"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"127.10","1":"127.10"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"131.95","1":"131.95"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"130.00","1":"130.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"129.25","1":"129.25"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"132.60","1":"132.60"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"138.00","1":"138.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"141.55","1":"141.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"138.10","1":"138.10"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"137.00","1":"137.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"135.50","1":"135.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"134.00","1":"134.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"130.90","1":"130.90"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"124.40","1":"124.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"118.20","1":"118.20"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"112.30","1":"112.30"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"117.90","1":"117.90"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"123.75","1":"123.75"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"125.95","1":"125.95"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"125.90","1":"125.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"123.90","1":"123.90"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"119.15","1":"119.15"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"119.50","1":"119.50"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"125.40","1":"125.40"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"126.50","1":"126.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"121.25","1":"121.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"118.65","1":"118.65"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"120.15","1":"120.15"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"121.70","1":"121.70"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"121.00","1":"121.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"127.30","1":"127.30"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"133.50","1":"133.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"136.85","1":"136.85"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"134.00","1":"134.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"134.70","1":"134.70"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"137.25","1":"137.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"137.25","1":"137.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"136.40","1":"136.40"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"135.80","1":"135.80"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"139.90","1":"139.90"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"138.80","1":"138.80"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"131.90","1":"131.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"127.90","1":"127.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"130.25","1":"130.25"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"134.70","1":"134.70"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"133.50","1":"133.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"132.90","1":"132.90"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"133.25","1":"133.25"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"138.25","1":"138.25"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"137.45","1":"137.45"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"137.45","1":"137.45"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"137.50","1":"137.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"141.10","1":"141.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"140.80","1":"140.80"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"140.55","1":"140.55"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"138.50","1":"138.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"120.50","1":"120.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"121.70","1":"121.70"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"120.45","1":"120.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"122.95","1":"122.95"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"123.15","1":"123.15"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"121.45","1":"121.45"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"121.70","1":"121.70"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"120.20","1":"120.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"119.00","1":"119.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"118.50","1":"118.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"113.20","1":"113.20"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"118.85","1":"118.85"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"117.25","1":"117.25"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"118.60","1":"118.60"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"116.70","1":"116.70"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"119.00","1":"119.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"118.60","1":"118.60"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"117.50","1":"117.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"116.75","1":"116.75"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"117.65","1":"117.65"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"120.15","1":"120.15"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"119.00","1":"119.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"117.55","1":"117.55"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"117.20","1":"117.20"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"116.20","1":"116.20"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"114.35","1":"114.35"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"112.00","1":"112.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"115.20","1":"115.20"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"113.20","1":"113.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"113.10","1":"113.10"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"111.00","1":"111.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"113.00","1":"113.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"112.10","1":"112.10"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"111.50","1":"111.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"109.80","1":"109.80"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"108.90","1":"108.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"108.60","1":"108.60"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"105.00","1":"105.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"106.64","1":"106.64"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"108.05","1":"108.05"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"105.00","1":"105.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"104.00","1":"104.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"101.50","1":"101.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"106.50","1":"106.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"108.20","1":"108.20"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"108.75","1":"108.75"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"103.80","1":"103.80"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"104.20","1":"104.20"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"108.00","1":"108.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"108.30","1":"108.30"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"107.45","1":"107.45"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"107.40","1":"107.40"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"104.50","1":"104.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"104.50","1":"104.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"107.90","1":"107.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"102.75","1":"102.75"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"97.62","1":"97.62"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"92.74","1":"92.74"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"94.75","1":"94.75"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"90.02","1":"90.02"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"85.52","1":"85.52"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"89.75","1":"89.75"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"90.75","1":"90.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"94.00","1":"94.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"98.70","1":"98.70"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"103.63","1":"103.63"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"103.00","1":"103.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"101.00","1":"101.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"99.30","1":"99.30"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"102.20","1":"102.20"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"102.80","1":"102.80"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"103.45","1":"103.45"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"99.99","1":"99.99"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"99.00","1":"99.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"98.75","1":"98.75"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"96.00","1":"96.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"95.50","1":"95.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"90.73","1":"90.73"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"99.60","1":"99.60"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"99.56","1":"99.56"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"99.25","1":"99.25"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"98.26","1":"98.26"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"97.28","1":"97.28"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"96.31","1":"96.31"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"95.35","1":"95.35"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"95.35","1":"95.35"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"95.35","1":"95.35"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"95.35","1":"95.35"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"94.40","1":"94.40"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"94.40","1":"94.40"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"93.46","1":"93.46"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"92.53","1":"92.53"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"87.91","1":"87.91"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"83.52","1":"83.52"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"79.35","1":"79.35"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"75.39","1":"75.39"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"76.45","1":"76.45"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"77.00","1":"77.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"79.98","1":"79.98"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"79.50","1":"79.50"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"78.00","1":"78.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"74.10","1":"74.10"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"70.40","1":"70.40"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"73.50","1":"73.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"73.00","1":"73.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"69.35","1":"69.35"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"66.00","1":"66.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"68.00","1":"68.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"64.60","1":"64.60"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"61.37","1":"61.37"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"60.55","1":"60.55"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"62.99","1":"62.99"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"60.15","1":"60.15"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"59.90","1":"59.90"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"61.80","1":"61.80"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"64.89","1":"64.89"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"67.11","1":"67.11"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"63.76","1":"63.76"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"62.10","1":"62.10"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"62.50","1":"62.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"59.75","1":"59.75"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"56.82","1":"56.82"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"57.00","1":"57.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"57.00","1":"57.00"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"57.00","1":"57.00"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"57.00","1":"57.00"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"57.00","1":"57.00"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"46.67","1":"46.67"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"46.67","1":"46.67"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"46.67","1":"46.67"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"44.34","1":"44.34"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"42.13","1":"42.13"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"34.33","1":"34.33"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"32.62","1":"32.62"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"30.99","1":"30.99"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"29.45","1":"29.45"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"27.98","1":"27.98"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"26.59","1":"26.59"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"25.27","1":"25.27"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"26.52","1":"26.52"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"27.81","1":"27.81"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"27.00","1":"27.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"25.67","1":"25.67"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"24.40","1":"24.40"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"25.62","1":"25.62"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"25.05","1":"25.05"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"24.06","1":"24.06"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"22.86","1":"22.86"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"21.72","1":"21.72"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"20.64","1":"20.64"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"19.62","1":"19.62"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"18.62","1":"18.62"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"17.62","1":"17.62"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"16.77","1":"16.77"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"16.80","1":"16.80"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"18.33","1":"18.33"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"19.33","1":"19.33"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"20.33","1":"20.33"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"21.34","1":"21.34"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"22.40","1":"22.40"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"23.52","1":"23.52"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"24.69","1":"24.69"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"23.75","1":"23.75"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"22.29","1":"22.29"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"21.18","1":"21.18"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"20.49","1":"20.49"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"21.16","1":"21.16"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"22.21","1":"22.21"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"21.20","1":"21.20"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"20.99","1":"20.99"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"20.95","1":"20.95"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"21.45","1":"21.45"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"20.86","1":"20.86"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"21.89","1":"21.89"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"20.80","1":"20.80"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"20.44","1":"20.44"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"20.25","1":"20.25"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"19.79","1":"19.79"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"19.17","1":"19.17"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"20.25","1":"20.25"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"19.35","1":"19.35"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"18.75","1":"18.75"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"18.03","1":"18.03"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"17.24","1":"17.24"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"18.07","1":"18.07"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"18.35","1":"18.35"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"19.35","1":"19.35"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"19.08","1":"19.08"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"18.85","1":"18.85"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"19.24","1":"19.24"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"18.24","1":"18.24"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"19.21","1":"19.21"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"18.77","1":"18.77"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"18.35","1":"18.35"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"18.47","1":"18.47"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"17.66","1":"17.66"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"16.93","1":"16.93"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"17.10","1":"17.10"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"17.20","1":"17.20"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"18.20","1":"18.20"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"19.18","1":"19.18"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"19.97","1":"19.97"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"18.97","1":"18.97"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"18.59","1":"18.59"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"19.59","1":"19.59"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"20.59","1":"20.59"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"19.70","1":"19.70"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"19.07","1":"19.07"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"18.34","1":"18.34"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"18.49","1":"18.49"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"19.22","1":"19.22"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"18.22","1":"18.22"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"18.22","1":"18.22"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"16.22","1":"16.22"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"15.81","1":"15.81"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"14.81","1":"14.81"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"13.85","1":"13.85"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"14.85","1":"14.85"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"14.85","1":"14.85"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"16.85","1":"16.85"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"15.85","1":"15.85"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"15.58","1":"15.58"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"15.58","1":"15.58"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"15.96","1":"15.96"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"16.43","1":"16.43"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"16.46","1":"16.46"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"15.95","1":"15.95"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"15.52","1":"15.52"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"15.52","1":"15.52"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"15.91","1":"15.91"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"16.63","1":"16.63"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"15.66","1":"15.66"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"14.98","1":"14.98"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"14.98","1":"14.98"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"15.52","1":"15.52"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"15.22","1":"15.22"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"15.01","1":"15.01"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"15.43","1":"15.43"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"15.60","1":"15.60"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"15.15","1":"15.15"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"14.08","1":"14.08"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"14.03","1":"14.03"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"14.10","1":"14.10"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"13.75","1":"13.75"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"14.23","1":"14.23"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"14.15","1":"14.15"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"13.93","1":"13.93"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"13.88","1":"13.88"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"13.95","1":"13.95"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"13.61","1":"13.61"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"13.97","1":"13.97"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"14.97","1":"14.97"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"15.96","1":"15.96"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"16.12","1":"16.12"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"15.12","1":"15.12"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"16.08","1":"16.08"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"17.08","1":"17.08"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"18.08","1":"18.08"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"17.33","1":"17.33"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"17.86","1":"17.86"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"18.12","1":"18.12"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"18.14","1":"18.14"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"18.18","1":"18.18"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"19.18","1":"19.18"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"20.18","1":"20.18"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"21.18","1":"21.18"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"22.22","1":"22.22"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"23.17","1":"23.17"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"22.59","1":"22.59"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"23.27","1":"23.27"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"22.69","1":"22.69"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"22.33","1":"22.33"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"22.27","1":"22.27"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"22.85","1":"22.85"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"23.99","1":"23.99"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"25.18","1":"25.18"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"26.43","1":"26.43"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"26.57","1":"26.57"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"27.86","1":"27.86"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"26.62","1":"26.62"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"25.38","1":"25.38"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"25.78","1":"25.78"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"26.80","1":"26.80"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"27.37","1":"27.37"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"27.13","1":"27.13"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"27.04","1":"27.04"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"26.54","1":"26.54"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"26.61","1":"26.61"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"26.47","1":"26.47"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"25.15","1":"25.15"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"23.99","1":"23.99"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"22.80","1":"22.80"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"22.95","1":"22.95"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"23.10","1":"23.10"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"22.78","1":"22.78"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"21.75","1":"21.75"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"21.72","1":"21.72"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"22.31","1":"22.31"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"23.26","1":"23.26"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"23.05","1":"23.05"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"22.57","1":"22.57"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"23.24","1":"23.24"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"22.98","1":"22.98"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"23.04","1":"23.04"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"22.92","1":"22.92"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"22.88","1":"22.88"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"23.84","1":"23.84"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"25.03","1":"25.03"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"26.09","1":"26.09"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"25.99","1":"25.99"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"24.86","1":"24.86"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"25.16","1":"25.16"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"25.52","1":"25.52"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"24.35","1":"24.35"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"23.98","1":"23.98"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"23.79","1":"23.79"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"24.27","1":"24.27"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"24.67","1":"24.67"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"24.62","1":"24.62"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"23.87","1":"23.87"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"23.53","1":"23.53"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"23.01","1":"23.01"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"22.71","1":"22.71"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"22.75","1":"22.75"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"23.88","1":"23.88"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"25.07","1":"25.07"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"26.32","1":"26.32"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"25.17","1":"25.17"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"25.79","1":"25.79"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"26.20","1":"26.20"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"27.51","1":"27.51"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"28.88","1":"28.88"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"29.55","1":"29.55"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"31.02","1":"31.02"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"30.93","1":"30.93"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"32.44","1":"32.44"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"33.42","1":"33.42"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"31.75","1":"31.75"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"30.17","1":"30.17"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"31.67","1":"31.67"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"31.68","1":"31.68"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"32.32","1":"32.32"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"31.13","1":"31.13"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"30.83","1":"30.83"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"29.30","1":"29.30"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"28.36","1":"28.36"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"29.69","1":"29.69"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"28.36","1":"28.36"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"27.41","1":"27.41"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"26.05","1":"26.05"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"25.96","1":"25.96"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"26.29","1":"26.29"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"27.60","1":"27.60"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"28.98","1":"28.98"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"28.69","1":"28.69"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"28.31","1":"28.31"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"28.18","1":"28.18"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"29.52","1":"29.52"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"28.90","1":"28.90"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"28.86","1":"28.86"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"29.87","1":"29.87"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"29.77","1":"29.77"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"28.79","1":"28.79"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"29.03","1":"29.03"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"29.64","1":"29.64"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"28.72","1":"28.72"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"28.23","1":"28.23"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"26.82","1":"26.82"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"26.66","1":"26.66"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"27.20","1":"27.20"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"27.18","1":"27.18"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"28.19","1":"28.19"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"28.02","1":"28.02"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"27.60","1":"27.60"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"27.34","1":"27.34"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"26.98","1":"26.98"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"27.23","1":"27.23"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"27.79","1":"27.79"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"27.56","1":"27.56"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"28.70","1":"28.70"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"28.81","1":"28.81"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"29.02","1":"29.02"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"28.53","1":"28.53"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"28.59","1":"28.59"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"28.85","1":"28.85"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"30.29","1":"30.29"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"31.14","1":"31.14"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"30.70","1":"30.70"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"30.77","1":"30.77"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"32.18","1":"32.18"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"31.80","1":"31.80"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"31.81","1":"31.81"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"31.91","1":"31.91"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"31.30","1":"31.30"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"32.86","1":"32.86"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"32.32","1":"32.32"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"32.33","1":"32.33"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"32.96","1":"32.96"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"33.62","1":"33.62"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"33.07","1":"33.07"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"32.53","1":"32.53"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"31.55","1":"31.55"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"32.22","1":"32.22"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"33.79","1":"33.79"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"33.99","1":"33.99"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"33.37","1":"33.37"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"32.70","1":"32.70"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"31.92","1":"31.92"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"31.84","1":"31.84"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"31.57","1":"31.57"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"31.43","1":"31.43"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"31.27","1":"31.27"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"30.08","1":"30.08"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"30.09","1":"30.09"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"30.57","1":"30.57"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"30.68","1":"30.68"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"30.72","1":"30.72"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"30.30","1":"30.30"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"31.45","1":"31.45"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"30.50","1":"30.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"29.78","1":"29.78"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"29.54","1":"29.54"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"28.23","1":"28.23"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"28.13","1":"28.13"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"27.24","1":"27.24"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"28.37","1":"28.37"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"29.23","1":"29.23"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"29.72","1":"29.72"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"29.44","1":"29.44"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"29.00","1":"29.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"29.38","1":"29.38"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"29.59","1":"29.59"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"30.01","1":"30.01"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"30.79","1":"30.79"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"30.20","1":"30.20"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"30.25","1":"30.25"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"29.92","1":"29.92"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"29.62","1":"29.62"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"29.83","1":"29.83"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"29.78","1":"29.78"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"29.86","1":"29.86"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"29.18","1":"29.18"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"28.79","1":"28.79"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"28.88","1":"28.88"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"29.18","1":"29.18"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"29.26","1":"29.26"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"29.92","1":"29.92"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"29.56","1":"29.56"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"30.06","1":"30.06"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"30.37","1":"30.37"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"30.15","1":"30.15"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"29.77","1":"29.77"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"29.23","1":"29.23"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"30.69","1":"30.69"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"31.08","1":"31.08"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"30.55","1":"30.55"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"30.11","1":"30.11"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"29.98","1":"29.98"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"30.73","1":"30.73"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"30.27","1":"30.27"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"30.31","1":"30.31"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"30.06","1":"30.06"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"29.87","1":"29.87"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"29.44","1":"29.44"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"28.55","1":"28.55"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"27.87","1":"27.87"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"29.26","1":"29.26"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"30.70","1":"30.70"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"31.89","1":"31.89"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"31.56","1":"31.56"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"30.34","1":"30.34"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"30.48","1":"30.48"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"30.06","1":"30.06"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"30.21","1":"30.21"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"30.70","1":"30.70"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"30.20","1":"30.20"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"29.55","1":"29.55"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"29.46","1":"29.46"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"29.34","1":"29.34"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"28.79","1":"28.79"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"28.42","1":"28.42"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"27.65","1":"27.65"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"26.40","1":"26.40"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"26.71","1":"26.71"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"25.96","1":"25.96"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"26.25","1":"26.25"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"25.96","1":"25.96"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"24.92","1":"24.92"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"26.02","1":"26.02"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"26.95","1":"26.95"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"26.60","1":"26.60"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"27.84","1":"27.84"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"27.51","1":"27.51"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"27.13","1":"27.13"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"25.88","1":"25.88"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"26.43","1":"26.43"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"25.22","1":"25.22"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"25.65","1":"25.65"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"26.20","1":"26.20"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"26.75","1":"26.75"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"27.00","1":"27.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"27.04","1":"27.04"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"27.14","1":"27.14"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"26.89","1":"26.89"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"26.53","1":"26.53"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"26.46","1":"26.46"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"25.49","1":"25.49"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"26.03","1":"26.03"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"25.01","1":"25.01"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"25.29","1":"25.29"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"25.11","1":"25.11"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"25.42","1":"25.42"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"25.41","1":"25.41"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"25.88","1":"25.88"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"26.23","1":"26.23"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"26.43","1":"26.43"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"26.85","1":"26.85"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"28.19","1":"28.19"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"29.59","1":"29.59"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"29.58","1":"29.58"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"28.78","1":"28.78"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"28.97","1":"28.97"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"27.53","1":"27.53"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"26.16","1":"26.16"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"27.23","1":"27.23"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"27.34","1":"27.34"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"26.59","1":"26.59"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"26.67","1":"26.67"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"26.97","1":"26.97"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"26.66","1":"26.66"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"26.62","1":"26.62"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"26.37","1":"26.37"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"26.25","1":"26.25"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"26.53","1":"26.53"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"25.90","1":"25.90"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"25.65","1":"25.65"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"24.37","1":"24.37"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"23.16","1":"23.16"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"22.27","1":"22.27"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"22.29","1":"22.29"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"21.54","1":"21.54"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"20.47","1":"20.47"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"19.45","1":"19.45"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"19.77","1":"19.77"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"19.98","1":"19.98"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"19.84","1":"19.84"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"20.14","1":"20.14"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"19.76","1":"19.76"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"19.39","1":"19.39"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"19.24","1":"19.24"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"18.70","1":"18.70"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"17.70","1":"17.70"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"18.61","1":"18.61"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"19.60","1":"19.60"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"20.11","1":"20.11"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"19.49","1":"19.49"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"18.66","1":"18.66"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"18.60","1":"18.60"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"19.01","1":"19.01"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"18.98","1":"18.98"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"19.50","1":"19.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"19.06","1":"19.06"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"19.18","1":"19.18"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"19.19","1":"19.19"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"19.08","1":"19.08"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"19.00","1":"19.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"18.67","1":"18.67"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"18.22","1":"18.22"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"18.34","1":"18.34"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"17.98","1":"17.98"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"18.18","1":"18.18"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"17.99","1":"17.99"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"17.79","1":"17.79"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"17.80","1":"17.80"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"17.60","1":"17.60"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"17.41","1":"17.41"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"17.51","1":"17.51"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"17.66","1":"17.66"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"18.37","1":"18.37"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"18.37","1":"18.37"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"18.16","1":"18.16"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"18.20","1":"18.20"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"18.85","1":"18.85"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"18.52","1":"18.52"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"18.73","1":"18.73"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"18.87","1":"18.87"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"18.69","1":"18.69"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"17.82","1":"17.82"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"18.35","1":"18.35"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"18.52","1":"18.52"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"18.34","1":"18.34"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"18.35","1":"18.35"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"18.98","1":"18.98"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"18.63","1":"18.63"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"18.60","1":"18.60"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"19.00","1":"19.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"18.68","1":"18.68"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"18.75","1":"18.75"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"19.00","1":"19.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"19.12","1":"19.12"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"18.75","1":"18.75"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"18.82","1":"18.82"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"18.53","1":"18.53"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"18.81","1":"18.81"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"19.67","1":"19.67"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"19.95","1":"19.95"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"19.66","1":"19.66"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"19.47","1":"19.47"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"19.17","1":"19.17"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.03","1":"19.03"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"19.02","1":"19.02"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"19.12","1":"19.12"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"19.22","1":"19.22"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"19.27","1":"19.27"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"19.21","1":"19.21"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"19.13","1":"19.13"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"18.84","1":"18.84"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"18.89","1":"18.89"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"18.64","1":"18.64"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"18.71","1":"18.71"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"18.72","1":"18.72"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"18.64","1":"18.64"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"18.47","1":"18.47"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"18.69","1":"18.69"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"18.80","1":"18.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"18.61","1":"18.61"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"18.57","1":"18.57"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"18.45","1":"18.45"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"18.49","1":"18.49"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"18.35","1":"18.35"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"18.33","1":"18.33"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"18.38","1":"18.38"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"19.13","1":"19.13"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"19.01","1":"19.01"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"19.28","1":"19.28"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"20.01","1":"20.01"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"20.17","1":"20.17"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"20.21","1":"20.21"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"20.40","1":"20.40"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"21.42","1":"21.42"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"22.49","1":"22.49"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"23.61","1":"23.61"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"24.79","1":"24.79"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"25.39","1":"25.39"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"24.21","1":"24.21"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"23.11","1":"23.11"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"24.26","1":"24.26"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"25.47","1":"25.47"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"25.27","1":"25.27"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"25.67","1":"25.67"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"25.13","1":"25.13"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"25.70","1":"25.70"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"25.82","1":"25.82"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"24.97","1":"24.97"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"24.52","1":"24.52"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"25.74","1":"25.74"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"27.02","1":"27.02"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"26.92","1":"26.92"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"26.17","1":"26.17"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"25.44","1":"25.44"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"24.18","1":"24.18"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"23.02","1":"23.02"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"23.21","1":"23.21"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"23.49","1":"23.49"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"23.19","1":"23.19"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"22.46","1":"22.46"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"22.58","1":"22.58"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"21.46","1":"21.46"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"21.51","1":"21.51"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"21.42","1":"21.42"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"20.52","1":"20.52"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"21.21","1":"21.21"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"22.27","1":"22.27"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"22.08","1":"22.08"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"22.24","1":"22.24"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"23.35","1":"23.35"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"22.91","1":"22.91"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"22.63","1":"22.63"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"23.29","1":"23.29"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"23.08","1":"23.08"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"22.89","1":"22.89"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"22.64","1":"22.64"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"22.08","1":"22.08"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"22.18","1":"22.18"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"22.30","1":"22.30"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"22.08","1":"22.08"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"21.72","1":"21.72"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"21.85","1":"21.85"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"21.86","1":"21.86"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"21.75","1":"21.75"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"22.83","1":"22.83"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"23.97","1":"23.97"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"24.02","1":"24.02"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"24.02","1":"24.02"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"24.00","1":"24.00"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"24.32","1":"24.32"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"24.16","1":"24.16"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"23.98","1":"23.98"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"24.09","1":"24.09"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"24.05","1":"24.05"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"23.63","1":"23.63"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"23.46","1":"23.46"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"23.13","1":"23.13"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"22.77","1":"22.77"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"22.10","1":"22.10"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"22.34","1":"22.34"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"22.36","1":"22.36"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"22.83","1":"22.83"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"23.10","1":"23.10"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"23.47","1":"23.47"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"23.17","1":"23.17"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"22.98","1":"22.98"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"22.92","1":"22.92"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"22.46","1":"22.46"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"22.53","1":"22.53"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"22.86","1":"22.86"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"22.77","1":"22.77"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"21.65","1":"21.65"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"22.01","1":"22.01"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"21.90","1":"21.90"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"21.88","1":"21.88"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"21.77","1":"21.77"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"21.58","1":"21.58"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"21.27","1":"21.27"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"21.23","1":"21.23"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"20.42","1":"20.42"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"20.80","1":"20.80"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"20.52","1":"20.52"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"20.51","1":"20.51"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"20.56","1":"20.56"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"20.58","1":"20.58"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"21.52","1":"21.52"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"22.01","1":"22.01"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"21.95","1":"21.95"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"21.73","1":"21.73"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"21.59","1":"21.59"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"21.23","1":"21.23"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"21.72","1":"21.72"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"21.54","1":"21.54"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"21.50","1":"21.50"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"21.20","1":"21.20"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"21.72","1":"21.72"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"21.96","1":"21.96"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"21.88","1":"21.88"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"21.89","1":"21.89"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"21.82","1":"21.82"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"21.96","1":"21.96"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"22.00","1":"22.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"21.95","1":"21.95"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"21.66","1":"21.66"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"20.99","1":"20.99"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"21.01","1":"21.01"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"21.01","1":"21.01"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"21.15","1":"21.15"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"20.78","1":"20.78"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"20.70","1":"20.70"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"20.09","1":"20.09"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"20.45","1":"20.45"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"20.46","1":"20.46"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"21.19","1":"21.19"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"21.28","1":"21.28"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"21.61","1":"21.61"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"21.73","1":"21.73"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"21.37","1":"21.37"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"21.34","1":"21.34"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"21.05","1":"21.05"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"21.02","1":"21.02"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"21.15","1":"21.15"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"20.92","1":"20.92"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"20.82","1":"20.82"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"20.74","1":"20.74"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"20.91","1":"20.91"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"20.75","1":"20.75"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"20.79","1":"20.79"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"20.69","1":"20.69"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"20.39","1":"20.39"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"20.61","1":"20.61"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"20.67","1":"20.67"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"20.41","1":"20.41"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"20.38","1":"20.38"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"20.63","1":"20.63"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"20.38","1":"20.38"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"19.37","1":"19.37"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"18.41","1":"18.41"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"17.41","1":"17.41"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"16.44","1":"16.44"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"15.44","1":"15.44"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"16.02","1":"16.02"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"15.64","1":"15.64"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"16.12","1":"16.12"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"16.30","1":"16.30"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"16.24","1":"16.24"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"16.15","1":"16.15"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"15.56","1":"15.56"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"14.62","1":"14.62"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"14.84","1":"14.84"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"14.98","1":"14.98"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"15.00","1":"15.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"14.72","1":"14.72"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"15.04","1":"15.04"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"15.93","1":"15.93"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"16.82","1":"16.82"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"17.82","1":"17.82"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"18.82","1":"18.82"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"19.57","1":"19.57"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"18.57","1":"18.57"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"17.57","1":"17.57"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"16.57","1":"16.57"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"15.57","1":"15.57"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"15.19","1":"15.19"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"15.32","1":"15.32"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"14.84","1":"14.84"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"14.67","1":"14.67"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"14.95","1":"14.95"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"14.78","1":"14.78"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"14.43","1":"14.43"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"13.48","1":"13.48"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"13.74","1":"13.74"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"13.76","1":"13.76"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"13.80","1":"13.80"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"14.13","1":"14.13"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"14.06","1":"14.06"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"14.00","1":"14.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"14.08","1":"14.08"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"14.01","1":"14.01"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"14.19","1":"14.19"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"14.35","1":"14.35"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"14.34","1":"14.34"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"14.33","1":"14.33"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"14.14","1":"14.14"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"14.02","1":"14.02"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"14.27","1":"14.27"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"14.20","1":"14.20"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"13.78","1":"13.78"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"13.96","1":"13.96"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"13.82","1":"13.82"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"13.68","1":"13.68"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"13.11","1":"13.11"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"12.70","1":"12.70"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"12.90","1":"12.90"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"11.93","1":"11.93"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"11.11","1":"11.11"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"11.05","1":"11.05"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"11.51","1":"11.51"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"11.59","1":"11.59"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"11.54","1":"11.54"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"11.55","1":"11.55"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"11.20","1":"11.20"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"11.03","1":"11.03"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"10.99","1":"10.99"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"10.72","1":"10.72"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"10.73","1":"10.73"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"10.46","1":"10.46"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"10.09","1":"10.09"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.85","1":"9.85"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"10.03","1":"10.03"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.08","1":"10.08"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"9.72","1":"9.72"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"9.77","1":"9.77"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"9.87","1":"9.87"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"10.53","1":"10.53"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.15","1":"10.15"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"9.97","1":"9.97"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"9.84","1":"9.84"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"9.80","1":"9.80"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"9.73","1":"9.73"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"9.67","1":"9.67"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"9.32","1":"9.32"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"9.24","1":"9.24"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"9.10","1":"9.10"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"9.10","1":"9.10"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"9.03","1":"9.03"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"9.10","1":"9.10"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"9.00","1":"9.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"9.02","1":"9.02"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.96","1":"8.96"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.90","1":"8.90"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.91","1":"8.91"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.62","1":"8.62"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.45","1":"8.45"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"9.01","1":"9.01"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.75","1":"8.75"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.84","1":"8.84"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.63","1":"8.63"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.47","1":"8.47"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.44","1":"8.44"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.37","1":"8.37"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.64","1":"8.64"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.62","1":"8.62"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.71","1":"8.71"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.85","1":"8.85"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.77","1":"8.77"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.18","1":"9.18"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.58","1":"9.58"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"9.30","1":"9.30"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.16","1":"9.16"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"8.89","1":"8.89"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.66","1":"8.66"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"9.40","1":"9.40"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"9.28","1":"9.28"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"9.44","1":"9.44"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"9.54","1":"9.54"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"9.92","1":"9.92"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"10.06","1":"10.06"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"10.03","1":"10.03"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"9.91","1":"9.91"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"9.81","1":"9.81"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"10.78","1":"10.78"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"11.78","1":"11.78"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"12.32","1":"12.32"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"11.99","1":"11.99"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"11.91","1":"11.91"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"11.78","1":"11.78"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"11.76","1":"11.76"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"11.86","1":"11.86"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"11.74","1":"11.74"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"11.54","1":"11.54"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"11.52","1":"11.52"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"11.41","1":"11.41"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"11.21","1":"11.21"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"11.58","1":"11.58"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"11.96","1":"11.96"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"12.96","1":"12.96"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"12.85","1":"12.85"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"12.64","1":"12.64"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"12.76","1":"12.76"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"12.73","1":"12.73"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"13.11","1":"13.11"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"13.09","1":"13.09"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"13.09","1":"13.09"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"12.62","1":"12.62"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"12.01","1":"12.01"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"12.04","1":"12.04"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"12.18","1":"12.18"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"12.25","1":"12.25"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"13.25","1":"13.25"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"14.25","1":"14.25"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"14.40","1":"14.40"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"13.88","1":"13.88"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"14.07","1":"14.07"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"13.86","1":"13.86"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"14.21","1":"14.21"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"14.85","1":"14.85"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"14.52","1":"14.52"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"14.47","1":"14.47"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"14.15","1":"14.15"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"13.94","1":"13.94"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"14.86","1":"14.86"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"14.76","1":"14.76"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"15.63","1":"15.63"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"16.05","1":"16.05"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"15.86","1":"15.86"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"16.04","1":"16.04"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"16.42","1":"16.42"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"16.07","1":"16.07"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"15.98","1":"15.98"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"16.33","1":"16.33"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"16.05","1":"16.05"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"15.16","1":"15.16"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"14.81","1":"14.81"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"14.32","1":"14.32"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"14.95","1":"14.95"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"15.22","1":"15.22"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"15.07","1":"15.07"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"16.02","1":"16.02"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"15.73","1":"15.73"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"15.87","1":"15.87"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"15.38","1":"15.38"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"14.53","1":"14.53"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"14.56","1":"14.56"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"14.56","1":"14.56"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"14.27","1":"14.27"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"14.42","1":"14.42"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"14.33","1":"14.33"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"14.49","1":"14.49"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"15.15","1":"15.15"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"14.83","1":"14.83"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"14.49","1":"14.49"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"14.55","1":"14.55"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"14.98","1":"14.98"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"14.77","1":"14.77"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"14.53","1":"14.53"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"14.75","1":"14.75"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"14.84","1":"14.84"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"14.34","1":"14.34"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"14.37","1":"14.37"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"14.45","1":"14.45"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"14.43","1":"14.43"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"14.25","1":"14.25"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"13.99","1":"13.99"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"13.59","1":"13.59"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"13.97","1":"13.97"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"14.24","1":"14.24"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"14.49","1":"14.49"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"14.56","1":"14.56"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"14.30","1":"14.30"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"14.20","1":"14.20"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"14.06","1":"14.06"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"14.21","1":"14.21"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"14.04","1":"14.04"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"13.95","1":"13.95"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"13.94","1":"13.94"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"13.73","1":"13.73"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"14.01","1":"14.01"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"14.74","1":"14.74"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"14.51","1":"14.51"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"15.02","1":"15.02"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"15.14","1":"15.14"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"14.93","1":"14.93"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"14.63","1":"14.63"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"14.72","1":"14.72"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"14.65","1":"14.65"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"14.59","1":"14.59"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"15.19","1":"15.19"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"15.42","1":"15.42"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"15.58","1":"15.58"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"15.68","1":"15.68"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"15.33","1":"15.33"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"15.22","1":"15.22"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"15.48","1":"15.48"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"15.41","1":"15.41"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"15.36","1":"15.36"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"15.40","1":"15.40"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"15.43","1":"15.43"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"15.23","1":"15.23"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"15.20","1":"15.20"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"15.30","1":"15.30"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"15.07","1":"15.07"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"15.07","1":"15.07"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"15.05","1":"15.05"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"15.06","1":"15.06"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"15.24","1":"15.24"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"15.10","1":"15.10"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"15.32","1":"15.32"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"15.32","1":"15.32"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"15.22","1":"15.22"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"15.25","1":"15.25"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"16.25","1":"16.25"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"16.94","1":"16.94"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"16.20","1":"16.20"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"16.08","1":"16.08"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"16.20","1":"16.20"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"16.59","1":"16.59"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"16.28","1":"16.28"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"16.95","1":"16.95"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"17.95","1":"17.95"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"18.95","1":"18.95"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"19.01","1":"19.01"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"18.58","1":"18.58"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"19.58","1":"19.58"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"20.58","1":"20.58"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"21.10","1":"21.10"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"21.22","1":"21.22"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"21.84","1":"21.84"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"21.72","1":"21.72"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"21.06","1":"21.06"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"20.93","1":"20.93"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"21.80","1":"21.80"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"21.64","1":"21.64"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"21.39","1":"21.39"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"21.72","1":"21.72"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"21.37","1":"21.37"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"21.35","1":"21.35"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"21.64","1":"21.64"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"21.22","1":"21.22"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"20.31","1":"20.31"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"21.11","1":"21.11"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"20.82","1":"20.82"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"20.37","1":"20.37"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"20.34","1":"20.34"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"20.06","1":"20.06"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"20.32","1":"20.32"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"20.24","1":"20.24"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"19.97","1":"19.97"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"19.41","1":"19.41"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"19.32","1":"19.32"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"19.80","1":"19.80"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"19.66","1":"19.66"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"19.41","1":"19.41"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"19.37","1":"19.37"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"18.37","1":"18.37"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"17.37","1":"17.37"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"16.84","1":"16.84"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"17.02","1":"17.02"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"16.78","1":"16.78"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"16.96","1":"16.96"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"17.27","1":"17.27"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"17.46","1":"17.46"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"17.09","1":"17.09"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"17.08","1":"17.08"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"17.28","1":"17.28"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"17.35","1":"17.35"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"17.63","1":"17.63"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"17.41","1":"17.41"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"17.47","1":"17.47"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"17.39","1":"17.39"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"17.37","1":"17.37"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"17.59","1":"17.59"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"18.29","1":"18.29"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"17.98","1":"17.98"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"18.19","1":"18.19"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"19.07","1":"19.07"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"19.20","1":"19.20"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"19.41","1":"19.41"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"18.84","1":"18.84"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"19.29","1":"19.29"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"20.26","1":"20.26"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"20.22","1":"20.22"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"19.72","1":"19.72"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"19.58","1":"19.58"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"19.55","1":"19.55"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"19.39","1":"19.39"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"19.50","1":"19.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"19.65","1":"19.65"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"19.38","1":"19.38"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"19.04","1":"19.04"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"18.90","1":"18.90"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"18.83","1":"18.83"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"19.27","1":"19.27"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"19.01","1":"19.01"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"18.95","1":"18.95"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"19.10","1":"19.10"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"18.90","1":"18.90"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"17.96","1":"17.96"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"18.25","1":"18.25"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"18.12","1":"18.12"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"17.83","1":"17.83"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"18.10","1":"18.10"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"18.14","1":"18.14"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"17.86","1":"17.86"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"17.90","1":"17.90"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"17.75","1":"17.75"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"16.76","1":"16.76"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"16.80","1":"16.80"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"16.97","1":"16.97"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"17.72","1":"17.72"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"17.52","1":"17.52"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"17.96","1":"17.96"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"18.19","1":"18.19"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"18.46","1":"18.46"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"19.46","1":"19.46"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"20.46","1":"20.46"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"20.39","1":"20.39"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"19.70","1":"19.70"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"19.98","1":"19.98"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"19.98","1":"19.98"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"19.60","1":"19.60"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"19.25","1":"19.25"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"19.57","1":"19.57"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"20.41","1":"20.41"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"21.25","1":"21.25"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"21.17","1":"21.17"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"21.57","1":"21.57"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"22.64","1":"22.64"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"23.77","1":"23.77"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"23.28","1":"23.28"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"22.16","1":"22.16"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"22.51","1":"22.51"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"22.47","1":"22.47"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"22.61","1":"22.61"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"23.63","1":"23.63"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"23.56","1":"23.56"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"24.13","1":"24.13"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"23.54","1":"23.54"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"23.50","1":"23.50"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"23.58","1":"23.58"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"22.66","1":"22.66"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"22.85","1":"22.85"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"22.54","1":"22.54"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"21.91","1":"21.91"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"21.82","1":"21.82"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"21.35","1":"21.35"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"20.81","1":"20.81"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"20.94","1":"20.94"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"20.93","1":"20.93"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"21.15","1":"21.15"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"21.25","1":"21.25"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"21.13","1":"21.13"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.88","1":"20.88"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"20.76","1":"20.76"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"20.67","1":"20.67"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"20.60","1":"20.60"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"20.83","1":"20.83"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"21.10","1":"21.10"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"21.26","1":"21.26"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"21.13","1":"21.13"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"22.18","1":"22.18"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"22.12","1":"22.12"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"21.88","1":"21.88"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"21.84","1":"21.84"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"22.86","1":"22.86"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"22.67","1":"22.67"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"23.80","1":"23.80"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"23.62","1":"23.62"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"23.01","1":"23.01"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"22.86","1":"22.86"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"23.04","1":"23.04"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"23.03","1":"23.03"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"23.12","1":"23.12"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"23.35","1":"23.35"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"24.51","1":"24.51"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"24.64","1":"24.64"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"25.65","1":"25.65"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.36","1":"25.36"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.62","1":"26.62"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"27.25","1":"27.25"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"26.30","1":"26.30"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"26.37","1":"26.37"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"26.60","1":"26.60"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"27.06","1":"27.06"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"26.84","1":"26.84"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"26.12","1":"26.12"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"25.76","1":"25.76"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"25.56","1":"25.56"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"26.30","1":"26.30"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"26.29","1":"26.29"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"27.04","1":"27.04"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"26.84","1":"26.84"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"26.75","1":"26.75"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"26.03","1":"26.03"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"25.72","1":"25.72"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"25.16","1":"25.16"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"25.46","1":"25.46"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"25.96","1":"25.96"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"26.32","1":"26.32"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"27.63","1":"27.63"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"29.01","1":"29.01"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"30.46","1":"30.46"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"31.98","1":"31.98"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"33.57","1":"33.57"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"32.43","1":"32.43"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"31.11","1":"31.11"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"30.89","1":"30.89"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"32.43","1":"32.43"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"33.62","1":"33.62"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"33.51","1":"33.51"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"34.22","1":"34.22"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"33.21","1":"33.21"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"33.97","1":"33.97"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"35.66","1":"35.66"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"35.57","1":"35.57"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"33.80","1":"33.80"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"33.27","1":"33.27"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"32.77","1":"32.77"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"32.49","1":"32.49"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"33.05","1":"33.05"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"34.41","1":"34.41"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"34.29","1":"34.29"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"35.61","1":"35.61"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"36.83","1":"36.83"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"37.12","1":"37.12"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"36.62","1":"36.62"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"36.36","1":"36.36"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"35.92","1":"35.92"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"35.72","1":"35.72"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"35.48","1":"35.48"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"36.34","1":"36.34"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"35.82","1":"35.82"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"36.07","1":"36.07"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"36.16","1":"36.16"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"36.12","1":"36.12"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"37.92","1":"37.92"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"39.81","1":"39.81"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"41.69","1":"41.69"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"40.82","1":"40.82"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"40.94","1":"40.94"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"42.98","1":"42.98"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"44.91","1":"44.91"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"45.00","1":"45.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"43.98","1":"43.98"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"45.57","1":"45.57"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"47.09","1":"47.09"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"47.72","1":"47.72"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"48.44","1":"48.44"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"50.59","1":"50.59"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"53.11","1":"53.11"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"51.21","1":"51.21"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"52.81","1":"52.81"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"54.77","1":"54.77"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"57.37","1":"57.37"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"58.24","1":"58.24"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"55.33","1":"55.33"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"52.57","1":"52.57"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"49.95","1":"49.95"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"47.46","1":"47.46"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"45.09","1":"45.09"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"42.84","1":"42.84"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"40.70","1":"40.70"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"42.52","1":"42.52"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"44.46","1":"44.46"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"46.68","1":"46.68"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"49.01","1":"49.01"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"51.46","1":"51.46"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"51.84","1":"51.84"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"49.25","1":"49.25"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"46.80","1":"46.80"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"48.13","1":"48.13"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"45.75","1":"45.75"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"45.77","1":"45.77"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"46.36","1":"46.36"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"46.75","1":"46.75"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"49.08","1":"49.08"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"48.78","1":"48.78"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"47.12","1":"47.12"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"47.57","1":"47.57"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"45.20","1":"45.20"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"45.40","1":"45.40"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"44.70","1":"44.70"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"43.21","1":"43.21"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"43.41","1":"43.41"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"43.01","1":"43.01"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"42.05","1":"42.05"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"40.61","1":"40.61"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"41.95","1":"41.95"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"42.16","1":"42.16"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"37.13","1":"37.13"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"37.38","1":"37.38"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"39.24","1":"39.24"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"41.20","1":"41.20"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"41.24","1":"41.24"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"41.98","1":"41.98"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"39.89","1":"39.89"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"37.90","1":"37.90"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"36.67","1":"36.67"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"37.11","1":"37.11"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"36.92","1":"36.92"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"35.14","1":"35.14"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"36.81","1":"36.81"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"38.65","1":"38.65"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"38.12","1":"38.12"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"37.94","1":"37.94"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"38.74","1":"38.74"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"38.55","1":"38.55"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"38.43","1":"38.43"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"39.38","1":"39.38"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"41.34","1":"41.34"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"42.43","1":"42.43"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"42.60","1":"42.60"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"44.63","1":"44.63"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"45.48","1":"45.48"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"44.05","1":"44.05"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"44.37","1":"44.37"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"45.43","1":"45.43"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"44.81","1":"44.81"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"44.46","1":"44.46"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"44.16","1":"44.16"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"43.69","1":"43.69"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"43.50","1":"43.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"43.40","1":"43.40"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"45.01","1":"45.01"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"44.42","1":"44.42"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"44.20","1":"44.20"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"44.71","1":"44.71"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"45.30","1":"45.30"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"44.33","1":"44.33"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"45.01","1":"45.01"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"47.15","1":"47.15"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"46.60","1":"46.60"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"45.97","1":"45.97"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"45.15","1":"45.15"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"44.91","1":"44.91"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"45.07","1":"45.07"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"44.69","1":"44.69"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"44.49","1":"44.49"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"44.03","1":"44.03"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"44.53","1":"44.53"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"45.02","1":"45.02"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"44.84","1":"44.84"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"45.24","1":"45.24"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"44.46","1":"44.46"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"44.14","1":"44.14"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"43.71","1":"43.71"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"43.08","1":"43.08"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"44.35","1":"44.35"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"46.56","1":"46.56"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"48.88","1":"48.88"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"48.54","1":"48.54"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"47.99","1":"47.99"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"48.74","1":"48.74"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"48.26","1":"48.26"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"46.14","1":"46.14"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"46.25","1":"46.25"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"46.05","1":"46.05"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"46.33","1":"46.33"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"46.40","1":"46.40"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"45.48","1":"45.48"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"45.42","1":"45.42"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"45.89","1":"45.89"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"46.54","1":"46.54"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"46.39","1":"46.39"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"46.00","1":"46.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"44.61","1":"44.61"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"42.38","1":"42.38"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"40.27","1":"40.27"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"38.26","1":"38.26"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"36.43","1":"36.43"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"34.84","1":"34.84"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"35.25","1":"35.25"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"35.63","1":"35.63"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"34.80","1":"34.80"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"34.47","1":"34.47"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"34.50","1":"34.50"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"34.06","1":"34.06"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"33.46","1":"33.46"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"32.36","1":"32.36"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"32.86","1":"32.86"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"33.85","1":"33.85"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"33.75","1":"33.75"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"33.65","1":"33.65"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"33.65","1":"33.65"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"34.28","1":"34.28"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"35.29","1":"35.29"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"35.24","1":"35.24"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"37.00","1":"37.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"36.48","1":"36.48"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"36.12","1":"36.12"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"36.24","1":"36.24"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"36.10","1":"36.10"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"35.73","1":"35.73"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"35.63","1":"35.63"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"35.03","1":"35.03"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"34.63","1":"34.63"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"34.77","1":"34.77"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"34.84","1":"34.84"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"34.95","1":"34.95"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"34.66","1":"34.66"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"34.47","1":"34.47"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"34.66","1":"34.66"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"36.36","1":"36.36"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"36.56","1":"36.56"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"36.62","1":"36.62"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"38.14","1":"38.14"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"37.41","1":"37.41"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"37.05","1":"37.05"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"37.02","1":"37.02"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"38.38","1":"38.38"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"38.25","1":"38.25"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"40.11","1":"40.11"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"41.80","1":"41.80"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"41.12","1":"41.12"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"39.07","1":"39.07"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"37.12","1":"37.12"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"36.99","1":"36.99"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"36.50","1":"36.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"36.56","1":"36.56"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"36.03","1":"36.03"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"35.04","1":"35.04"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"33.85","1":"33.85"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"34.31","1":"34.31"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"32.60","1":"32.60"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"31.09","1":"31.09"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"29.61","1":"29.61"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"30.11","1":"30.11"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"29.92","1":"29.92"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"30.16","1":"30.16"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"29.42","1":"29.42"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"28.71","1":"28.71"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"28.72","1":"28.72"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"28.75","1":"28.75"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"28.78","1":"28.78"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"28.71","1":"28.71"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"28.72","1":"28.72"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"29.91","1":"29.91"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"29.98","1":"29.98"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"29.97","1":"29.97"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"29.99","1":"29.99"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"30.00","1":"30.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"31.50","1":"31.50"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"33.07","1":"33.07"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"31.54","1":"31.54"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"31.63","1":"31.63"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"30.64","1":"30.64"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"30.36","1":"30.36"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"30.17","1":"30.17"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"29.94","1":"29.94"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"29.90","1":"29.90"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"29.97","1":"29.97"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"30.09","1":"30.09"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"30.32","1":"30.32"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"31.50","1":"31.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"30.58","1":"30.58"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"30.02","1":"30.02"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"29.64","1":"29.64"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"28.61","1":"28.61"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"28.69","1":"28.69"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"29.59","1":"29.59"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"29.40","1":"29.40"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"29.15","1":"29.15"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"29.50","1":"29.50"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"29.52","1":"29.52"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"29.22","1":"29.22"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"29.25","1":"29.25"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"29.54","1":"29.54"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"29.16","1":"29.16"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"28.92","1":"28.92"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"29.06","1":"29.06"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"28.93","1":"28.93"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"28.91","1":"28.91"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"28.56","1":"28.56"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"28.61","1":"28.61"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"29.18","1":"29.18"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"28.85","1":"28.85"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"30.29","1":"30.29"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"30.31","1":"30.31"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"29.74","1":"29.74"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"29.67","1":"29.67"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"29.27","1":"29.27"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"29.93","1":"29.93"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"29.87","1":"29.87"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"30.03","1":"30.03"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"28.58","1":"28.58"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"27.54","1":"27.54"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"27.26","1":"27.26"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"27.51","1":"27.51"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"27.22","1":"27.22"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"25.86","1":"25.86"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"25.08","1":"25.08"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"25.16","1":"25.16"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"25.15","1":"25.15"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"25.32","1":"25.32"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"24.06","1":"24.06"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"24.08","1":"24.08"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"24.21","1":"24.21"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"24.22","1":"24.22"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"24.10","1":"24.10"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"23.93","1":"23.93"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"23.26","1":"23.26"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"23.30","1":"23.30"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"24.46","1":"24.46"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"25.68","1":"25.68"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"26.96","1":"26.96"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"28.30","1":"28.30"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"29.71","1":"29.71"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"29.97","1":"29.97"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"29.81","1":"29.81"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"29.40","1":"29.40"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"28.38","1":"28.38"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"29.12","1":"29.12"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"27.67","1":"27.67"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"27.29","1":"27.29"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"27.19","1":"27.19"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"26.04","1":"26.04"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"27.19","1":"27.19"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"27.11","1":"27.11"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"27.73","1":"27.73"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"28.71","1":"28.71"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"29.63","1":"29.63"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"29.44","1":"29.44"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"28.55","1":"28.55"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"27.33","1":"27.33"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"27.93","1":"27.93"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"28.71","1":"28.71"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"28.16","1":"28.16"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"27.80","1":"27.80"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"28.05","1":"28.05"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"28.50","1":"28.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"28.88","1":"28.88"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"29.87","1":"29.87"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"31.36","1":"31.36"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"32.92","1":"32.92"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"31.33","1":"31.33"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"30.42","1":"30.42"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"29.83","1":"29.83"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"29.55","1":"29.55"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"30.75","1":"30.75"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"30.10","1":"30.10"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"30.20","1":"30.20"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"30.01","1":"30.01"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"29.80","1":"29.80"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"29.42","1":"29.42"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"29.31","1":"29.31"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"29.41","1":"29.41"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"30.17","1":"30.17"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"31.67","1":"31.67"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"32.25","1":"32.25"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"32.01","1":"32.01"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"33.61","1":"33.61"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"33.74","1":"33.74"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"33.17","1":"33.17"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"34.82","1":"34.82"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"34.76","1":"34.76"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"33.98","1":"33.98"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"34.36","1":"34.36"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"34.59","1":"34.59"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"34.57","1":"34.57"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"34.48","1":"34.48"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"34.61","1":"34.61"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"33.82","1":"33.82"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"34.37","1":"34.37"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"35.70","1":"35.70"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"36.75","1":"36.75"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"37.88","1":"37.88"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"38.34","1":"38.34"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"37.54","1":"37.54"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"37.28","1":"37.28"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"36.72","1":"36.72"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"37.71","1":"37.71"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"37.57","1":"37.57"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"38.85","1":"38.85"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"36.92","1":"36.92"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"36.13","1":"36.13"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"35.76","1":"35.76"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"35.16","1":"35.16"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"36.75","1":"36.75"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"37.49","1":"37.49"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"36.36","1":"36.36"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"37.45","1":"37.45"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"37.36","1":"37.36"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"37.42","1":"37.42"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"38.41","1":"38.41"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"40.03","1":"40.03"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"40.15","1":"40.15"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"39.39","1":"39.39"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"39.51","1":"39.51"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"41.08","1":"41.08"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"40.91","1":"40.91"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"42.20","1":"42.20"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"43.93","1":"43.93"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"44.21","1":"44.21"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"44.74","1":"44.74"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"44.73","1":"44.73"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"44.37","1":"44.37"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"43.62","1":"43.62"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"42.80","1":"42.80"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"42.28","1":"42.28"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"42.95","1":"42.95"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"43.01","1":"43.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"42.25","1":"42.25"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"44.36","1":"44.36"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"45.63","1":"45.63"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"45.77","1":"45.77"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"44.87","1":"44.87"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"43.69","1":"43.69"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"45.87","1":"45.87"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"48.16","1":"48.16"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"45.76","1":"45.76"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"43.48","1":"43.48"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"41.31","1":"41.31"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"43.37","1":"43.37"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"44.85","1":"44.85"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"43.98","1":"43.98"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"43.25","1":"43.25"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"44.19","1":"44.19"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"43.76","1":"43.76"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"43.45","1":"43.45"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"43.52","1":"43.52"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"43.87","1":"43.87"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"43.95","1":"43.95"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"43.58","1":"43.58"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"42.27","1":"42.27"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"42.24","1":"42.24"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"42.97","1":"42.97"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"43.57","1":"43.57"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"43.61","1":"43.61"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"42.88","1":"42.88"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"42.07","1":"42.07"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"41.80","1":"41.80"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"43.89","1":"43.89"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"44.18","1":"44.18"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"43.13","1":"43.13"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"41.42","1":"41.42"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"39.35","1":"39.35"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"37.50","1":"37.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"38.92","1":"38.92"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"38.61","1":"38.61"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"37.50","1":"37.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"35.63","1":"35.63"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"33.85","1":"33.85"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"32.16","1":"32.16"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"33.76","1":"33.76"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"34.53","1":"34.53"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"36.25","1":"36.25"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"38.03","1":"38.03"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"38.72","1":"38.72"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"37.58","1":"37.58"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"39.39","1":"39.39"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"37.93","1":"37.93"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"38.29","1":"38.29"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"37.48","1":"37.48"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"37.55","1":"37.55"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"38.14","1":"38.14"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"39.55","1":"39.55"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"39.29","1":"39.29"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"39.09","1":"39.09"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"37.79","1":"37.79"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"38.04","1":"38.04"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"37.98","1":"37.98"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"37.14","1":"37.14"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"37.08","1":"37.08"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"36.14","1":"36.14"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"35.36","1":"35.36"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"35.07","1":"35.07"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"35.50","1":"35.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"34.92","1":"34.92"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"35.67","1":"35.67"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"37.45","1":"37.45"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"37.94","1":"37.94"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"36.19","1":"36.19"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"36.44","1":"36.44"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"36.43","1":"36.43"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"37.64","1":"37.64"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"37.76","1":"37.76"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"38.34","1":"38.34"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"38.73","1":"38.73"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"38.12","1":"38.12"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"38.36","1":"38.36"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"37.93","1":"37.93"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"38.64","1":"38.64"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"37.85","1":"37.85"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"37.58","1":"37.58"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"37.54","1":"37.54"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"38.13","1":"38.13"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"37.95","1":"37.95"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"37.85","1":"37.85"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"39.74","1":"39.74"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"40.28","1":"40.28"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"39.60","1":"39.60"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"40.41","1":"40.41"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"42.43","1":"42.43"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"42.89","1":"42.89"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"44.95","1":"44.95"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"45.07","1":"45.07"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"44.39","1":"44.39"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"44.71","1":"44.71"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"44.18","1":"44.18"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"44.83","1":"44.83"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"44.01","1":"44.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"43.40","1":"43.40"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"43.43","1":"43.43"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"45.90","1":"45.90"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"44.59","1":"44.59"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"45.23","1":"45.23"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"45.95","1":"45.95"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"46.91","1":"46.91"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"47.40","1":"47.40"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"46.73","1":"46.73"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"48.33","1":"48.33"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"50.74","1":"50.74"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"53.27","1":"53.27"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"54.15","1":"54.15"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"52.28","1":"52.28"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"54.89","1":"54.89"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"55.73","1":"55.73"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"58.51","1":"58.51"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"61.43","1":"61.43"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"60.97","1":"60.97"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"59.78","1":"59.78"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"59.02","1":"59.02"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"56.07","1":"56.07"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"58.23","1":"58.23"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"61.14","1":"61.14"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"60.37","1":"60.37"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"60.25","1":"60.25"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"60.22","1":"60.22"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"57.42","1":"57.42"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"57.01","1":"57.01"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"58.02","1":"58.02"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"59.10","1":"59.10"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"58.51","1":"58.51"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"57.95","1":"57.95"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"56.39","1":"56.39"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"56.84","1":"56.84"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"56.74","1":"56.74"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"56.86","1":"56.86"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"58.31","1":"58.31"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"57.01","1":"57.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"54.16","1":"54.16"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"51.46","1":"51.46"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"53.55","1":"53.55"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"53.73","1":"53.73"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"54.56","1":"54.56"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"55.53","1":"55.53"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"55.59","1":"55.59"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"55.21","1":"55.21"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"54.63","1":"54.63"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"53.88","1":"53.88"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"53.36","1":"53.36"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"50.70","1":"50.70"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"50.02","1":"50.02"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"52.52","1":"52.52"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"52.07","1":"52.07"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"50.62","1":"50.62"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"49.08","1":"49.08"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"48.67","1":"48.67"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"49.88","1":"49.88"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"49.55","1":"49.55"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"47.83","1":"47.83"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"48.25","1":"48.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"47.95","1":"47.95"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"47.55","1":"47.55"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"46.58","1":"46.58"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"45.72","1":"45.72"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"47.55","1":"47.55"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"48.97","1":"48.97"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"48.04","1":"48.04"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"47.56","1":"47.56"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"49.65","1":"49.65"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"49.00","1":"49.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"50.76","1":"50.76"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"51.75","1":"51.75"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"51.21","1":"51.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"51.77","1":"51.77"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"51.56","1":"51.56"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"51.58","1":"51.58"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"50.99","1":"50.99"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"53.12","1":"53.12"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"53.28","1":"53.28"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"54.16","1":"54.16"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"55.95","1":"55.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"53.76","1":"53.76"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"52.58","1":"52.58"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"50.71","1":"50.71"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"52.38","1":"52.38"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"50.42","1":"50.42"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"48.01","1":"48.01"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"48.74","1":"48.74"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"49.21","1":"49.21"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"48.72","1":"48.72"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"49.34","1":"49.34"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"49.63","1":"49.63"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"47.64","1":"47.64"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"48.32","1":"48.32"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"49.72","1":"49.72"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"48.92","1":"48.92"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"48.41","1":"48.41"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"48.60","1":"48.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"48.35","1":"48.35"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"48.07","1":"48.07"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"48.06","1":"48.06"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"47.95","1":"47.95"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"47.48","1":"47.48"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"46.71","1":"46.71"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"46.90","1":"46.90"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"47.00","1":"47.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"44.89","1":"44.89"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"42.98","1":"42.98"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"43.41","1":"43.41"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"44.32","1":"44.32"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"46.53","1":"46.53"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"48.61","1":"48.61"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"48.09","1":"48.09"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"49.49","1":"49.49"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"50.33","1":"50.33"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"52.27","1":"52.27"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"54.88","1":"54.88"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"57.62","1":"57.62"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"55.26","1":"55.26"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"57.36","1":"57.36"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"58.00","1":"58.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"60.90","1":"60.90"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"63.94","1":"63.94"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"67.13","1":"67.13"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"63.91","1":"63.91"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"61.37","1":"61.37"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"62.07","1":"62.07"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"65.17","1":"65.17"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"65.08","1":"65.08"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"62.68","1":"62.68"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"62.12","1":"62.12"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"62.82","1":"62.82"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"63.37","1":"63.37"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"64.42","1":"64.42"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"64.87","1":"64.87"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"63.38","1":"63.38"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"60.94","1":"60.94"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"57.94","1":"57.94"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"57.17","1":"57.17"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"59.76","1":"59.76"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"61.76","1":"61.76"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"63.17","1":"63.17"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"65.15","1":"65.15"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"67.18","1":"67.18"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"69.00","1":"69.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"68.99","1":"68.99"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"68.19","1":"68.19"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"71.00","1":"71.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"70.85","1":"70.85"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"67.82","1":"67.82"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"68.37","1":"68.37"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"68.62","1":"68.62"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"68.07","1":"68.07"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"67.27","1":"67.27"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"68.63","1":"68.63"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"65.39","1":"65.39"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"64.96","1":"64.96"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"64.34","1":"64.34"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"62.45","1":"62.45"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"61.19","1":"61.19"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"61.42","1":"61.42"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"59.08","1":"59.08"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"56.97","1":"56.97"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"58.43","1":"58.43"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"60.26","1":"60.26"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"61.26","1":"61.26"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"64.25","1":"64.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"64.10","1":"64.10"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"64.93","1":"64.93"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"64.51","1":"64.51"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"63.12","1":"63.12"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"62.70","1":"62.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"63.37","1":"63.37"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"66.08","1":"66.08"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"63.62","1":"63.62"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"63.14","1":"63.14"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"61.76","1":"61.76"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"62.54","1":"62.54"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"61.88","1":"61.88"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"63.47","1":"63.47"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"66.64","1":"66.64"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"65.02","1":"65.02"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"66.71","1":"66.71"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"65.54","1":"65.54"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"65.78","1":"65.78"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"65.71","1":"65.71"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"65.37","1":"65.37"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"66.10","1":"66.10"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"65.66","1":"65.66"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"65.77","1":"65.77"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"64.83","1":"64.83"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"67.01","1":"67.01"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"67.00","1":"67.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"66.58","1":"66.58"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"68.71","1":"68.71"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"68.07","1":"68.07"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"65.17","1":"65.17"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"64.42","1":"64.42"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"64.24","1":"64.24"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"64.67","1":"64.67"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"65.34","1":"65.34"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"67.63","1":"67.63"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"71.01","1":"71.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"67.87","1":"67.87"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"65.77","1":"65.77"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"66.48","1":"66.48"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"66.07","1":"66.07"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"65.98","1":"65.98"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"65.97","1":"65.97"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"65.57","1":"65.57"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"63.38","1":"63.38"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"62.17","1":"62.17"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"63.66","1":"63.66"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"62.00","1":"62.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"62.75","1":"62.75"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"62.52","1":"62.52"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"61.82","1":"61.82"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"61.49","1":"61.49"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"62.55","1":"62.55"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"63.47","1":"63.47"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"63.31","1":"63.31"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"63.05","1":"63.05"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"61.63","1":"61.63"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"61.72","1":"61.72"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"61.62","1":"61.62"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"61.12","1":"61.12"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"61.01","1":"61.01"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"60.60","1":"60.60"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"61.08","1":"61.08"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"60.64","1":"60.64"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"59.78","1":"59.78"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"59.65","1":"59.65"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"59.34","1":"59.34"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"59.85","1":"59.85"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"61.14","1":"61.14"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"60.28","1":"60.28"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"58.88","1":"58.88"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"58.65","1":"58.65"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"59.00","1":"59.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"58.32","1":"58.32"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"56.14","1":"56.14"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"54.36","1":"54.36"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"54.76","1":"54.76"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"54.16","1":"54.16"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"53.90","1":"53.90"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"53.42","1":"53.42"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"55.68","1":"55.68"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"54.29","1":"54.29"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"53.57","1":"53.57"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"53.37","1":"53.37"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"51.49","1":"51.49"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"50.12","1":"50.12"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"49.19","1":"49.19"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"50.99","1":"50.99"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"50.10","1":"50.10"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"51.61","1":"51.61"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"52.58","1":"52.58"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"55.20","1":"55.20"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"57.05","1":"57.05"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"58.37","1":"58.37"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"57.68","1":"57.68"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"56.23","1":"56.23"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"55.52","1":"55.52"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"56.07","1":"56.07"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"56.68","1":"56.68"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"57.45","1":"57.45"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"56.80","1":"56.80"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"56.53","1":"56.53"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"55.77","1":"55.77"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"55.05","1":"55.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"56.98","1":"56.98"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"57.15","1":"57.15"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"56.58","1":"56.58"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"57.36","1":"57.36"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"56.10","1":"56.10"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"56.19","1":"56.19"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"56.23","1":"56.23"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"55.83","1":"55.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"55.36","1":"55.36"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"55.03","1":"55.03"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"54.71","1":"54.71"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"54.80","1":"54.80"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"54.63","1":"54.63"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"54.77","1":"54.77"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"54.61","1":"54.61"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"55.30","1":"55.30"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"54.33","1":"54.33"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"54.49","1":"54.49"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"54.13","1":"54.13"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"55.07","1":"55.07"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"54.98","1":"54.98"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"54.62","1":"54.62"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"55.63","1":"55.63"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"55.16","1":"55.16"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"54.36","1":"54.36"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"53.15","1":"53.15"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"52.94","1":"52.94"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"53.00","1":"53.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"53.37","1":"53.37"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"54.22","1":"54.22"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"52.03","1":"52.03"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"51.51","1":"51.51"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"54.08","1":"54.08"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"56.78","1":"56.78"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"59.61","1":"59.61"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"58.28","1":"58.28"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"59.08","1":"59.08"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"58.49","1":"58.49"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"60.21","1":"60.21"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"60.28","1":"60.28"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"59.56","1":"59.56"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"59.96","1":"59.96"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"60.56","1":"60.56"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"62.73","1":"62.73"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"62.73","1":"62.73"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"63.19","1":"63.19"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"62.24","1":"62.24"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"62.91","1":"62.91"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"61.56","1":"61.56"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"61.45","1":"61.45"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"61.80","1":"61.80"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"62.58","1":"62.58"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"59.47","1":"59.47"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"59.96","1":"59.96"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"60.80","1":"60.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"59.78","1":"59.78"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"57.90","1":"57.90"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"58.18","1":"58.18"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"57.24","1":"57.24"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"54.85","1":"54.85"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"56.16","1":"56.16"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"58.85","1":"58.85"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"59.96","1":"59.96"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"60.62","1":"60.62"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"60.22","1":"60.22"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"59.03","1":"59.03"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"59.47","1":"59.47"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"59.11","1":"59.11"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"59.25","1":"59.25"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"59.05","1":"59.05"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"57.80","1":"57.80"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"57.00","1":"57.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"57.58","1":"57.58"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"58.10","1":"58.10"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"57.83","1":"57.83"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"57.04","1":"57.04"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"58.64","1":"58.64"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"58.29","1":"58.29"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"57.70","1":"57.70"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"57.76","1":"57.76"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"57.80","1":"57.80"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"57.99","1":"57.99"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"57.06","1":"57.06"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"57.52","1":"57.52"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"57.80","1":"57.80"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"57.81","1":"57.81"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"57.86","1":"57.86"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"57.88","1":"57.88"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"57.12","1":"57.12"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"56.62","1":"56.62"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"55.62","1":"55.62"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"56.49","1":"56.49"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"56.04","1":"56.04"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"56.41","1":"56.41"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"56.88","1":"56.88"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"56.22","1":"56.22"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"57.17","1":"57.17"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"55.41","1":"55.41"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"55.02","1":"55.02"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"55.00","1":"55.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"54.50","1":"54.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"54.39","1":"54.39"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"54.06","1":"54.06"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"54.28","1":"54.28"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"56.99","1":"56.99"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"57.85","1":"57.85"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"55.49","1":"55.49"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"55.09","1":"55.09"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"55.02","1":"55.02"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"56.26","1":"56.26"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"56.34","1":"56.34"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"59.15","1":"59.15"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"58.58","1":"58.58"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"61.25","1":"61.25"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"64.31","1":"64.31"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"62.67","1":"62.67"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"63.40","1":"63.40"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"66.57","1":"66.57"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"69.89","1":"69.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"73.38","1":"73.38"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"73.99","1":"73.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"77.65","1":"77.65"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"80.01","1":"80.01"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"77.29","1":"77.29"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"73.71","1":"73.71"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"74.46","1":"74.46"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"77.73","1":"77.73"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"75.13","1":"75.13"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"78.88","1":"78.88"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"82.82","1":"82.82"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"86.96","1":"86.96"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"84.81","1":"84.81"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"85.12","1":"85.12"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"84.24","1":"84.24"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"83.79","1":"83.79"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"83.72","1":"83.72"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"79.66","1":"79.66"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"78.11","1":"78.11"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"80.31","1":"80.31"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"82.92","1":"82.92"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"83.73","1":"83.73"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"82.74","1":"82.74"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"80.56","1":"80.56"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"79.82","1":"79.82"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"78.24","1":"78.24"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"78.65","1":"78.65"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"79.90","1":"79.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"79.13","1":"79.13"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"78.37","1":"78.37"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"77.50","1":"77.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"76.72","1":"76.72"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"75.89","1":"75.89"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"74.09","1":"74.09"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"74.56","1":"74.56"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"72.16","1":"72.16"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"70.65","1":"70.65"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"70.28","1":"70.28"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"73.75","1":"73.75"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"75.48","1":"75.48"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"76.77","1":"76.77"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"78.92","1":"78.92"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"79.78","1":"79.78"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"77.94","1":"77.94"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"74.61","1":"74.61"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"76.79","1":"76.79"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"78.00","1":"78.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"75.87","1":"75.87"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"74.93","1":"74.93"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"72.74","1":"72.74"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"70.57","1":"70.57"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"69.95","1":"69.95"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"68.07","1":"68.07"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"68.07","1":"68.07"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"66.32","1":"66.32"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"69.63","1":"69.63"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"68.80","1":"68.80"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"67.35","1":"67.35"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"64.39","1":"64.39"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"61.47","1":"61.47"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"62.14","1":"62.14"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"65.15","1":"65.15"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"68.23","1":"68.23"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"69.36","1":"69.36"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"71.94","1":"71.94"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"72.81","1":"72.81"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"73.71","1":"73.71"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"76.61","1":"76.61"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"75.40","1":"75.40"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"71.63","1":"71.63"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"68.05","1":"68.05"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"67.06","1":"67.06"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"67.72","1":"67.72"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"71.10","1":"71.10"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"71.28","1":"71.28"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"69.61","1":"69.61"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"68.72","1":"68.72"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"70.51","1":"70.51"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"68.89","1":"68.89"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"67.94","1":"67.94"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"66.69","1":"66.69"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"65.09","1":"65.09"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"66.21","1":"66.21"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"66.66","1":"66.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"66.29","1":"66.29"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"67.62","1":"67.62"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"70.11","1":"70.11"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"70.76","1":"70.76"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"72.11","1":"72.11"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"68.51","1":"68.51"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"66.28","1":"66.28"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"63.96","1":"63.96"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"63.27","1":"63.27"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"66.27","1":"66.27"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"65.26","1":"65.26"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"68.01","1":"68.01"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"67.63","1":"67.63"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"66.32","1":"66.32"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"63.01","1":"63.01"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"65.61","1":"65.61"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"64.21","1":"64.21"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"65.29","1":"65.29"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"61.32","1":"61.32"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"59.32","1":"59.32"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"62.23","1":"62.23"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"59.12","1":"59.12"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"57.83","1":"57.83"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"58.80","1":"58.80"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"61.74","1":"61.74"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"61.07","1":"61.07"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"63.33","1":"63.33"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"62.03","1":"62.03"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"58.93","1":"58.93"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"60.85","1":"60.85"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"63.87","1":"63.87"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"66.88","1":"66.88"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"70.16","1":"70.16"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"69.99","1":"69.99"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"70.19","1":"70.19"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"69.95","1":"69.95"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"70.32","1":"70.32"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"69.66","1":"69.66"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"67.95","1":"67.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"66.76","1":"66.76"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"69.26","1":"69.26"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"70.87","1":"70.87"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"74.12","1":"74.12"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"77.82","1":"77.82"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"80.67","1":"80.67"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"80.46","1":"80.46"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"78.10","1":"78.10"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"76.56","1":"76.56"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"79.97","1":"79.97"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"77.66","1":"77.66"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"78.88","1":"78.88"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"74.94","1":"74.94"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"78.68","1":"78.68"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"80.71","1":"80.71"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"80.58","1":"80.58"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"76.90","1":"76.90"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"78.16","1":"78.16"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"78.57","1":"78.57"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"75.76","1":"75.76"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"77.30","1":"77.30"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"73.44","1":"73.44"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"69.77","1":"69.77"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"69.39","1":"69.39"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"69.25","1":"69.25"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"71.00","1":"71.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"68.39","1":"68.39"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"65.89","1":"65.89"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"64.26","1":"64.26"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"63.69","1":"63.69"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"61.40","1":"61.40"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"63.10","1":"63.10"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"63.65","1":"63.65"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"63.14","1":"63.14"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"63.00","1":"63.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"66.15","1":"66.15"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"65.92","1":"65.92"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"66.12","1":"66.12"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"66.42","1":"66.42"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"64.76","1":"64.76"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"64.99","1":"64.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"64.74","1":"64.74"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"66.05","1":"66.05"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"66.00","1":"66.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"65.50","1":"65.50"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"63.50","1":"63.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"62.83","1":"62.83"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"63.49","1":"63.49"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"65.00","1":"65.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"65.00","1":"65.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"62.12","1":"62.12"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"62.00","1":"62.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"60.81","1":"60.81"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"60.04","1":"60.04"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"61.19","1":"61.19"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"64.24","1":"64.24"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"66.82","1":"66.82"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"69.72","1":"69.72"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"70.34","1":"70.34"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"69.82","1":"69.82"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"67.68","1":"67.68"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"66.33","1":"66.33"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"65.20","1":"65.20"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"64.50","1":"64.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"65.16","1":"65.16"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"65.76","1":"65.76"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"67.21","1":"67.21"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"65.98","1":"65.98"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"65.03","1":"65.03"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"66.30","1":"66.30"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"65.05","1":"65.05"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"66.00","1":"66.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"65.71","1":"65.71"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"64.25","1":"64.25"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"64.50","1":"64.50"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"65.34","1":"65.34"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"65.00","1":"65.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"64.17","1":"64.17"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"64.22","1":"64.22"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"64.10","1":"64.10"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"63.00","1":"63.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"62.51","1":"62.51"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"63.43","1":"63.43"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"64.95","1":"64.95"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"64.39","1":"64.39"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"64.70","1":"64.70"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"63.40","1":"63.40"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"64.70","1":"64.70"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"64.60","1":"64.60"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"63.56","1":"63.56"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"61.09","1":"61.09"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"63.34","1":"63.34"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"61.87","1":"61.87"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"64.58","1":"64.58"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"63.07","1":"63.07"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"61.09","1":"61.09"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"61.69","1":"61.69"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"61.00","1":"61.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"61.05","1":"61.05"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"60.02","1":"60.02"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"61.81","1":"61.81"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"62.50","1":"62.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"62.86","1":"62.86"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"63.65","1":"63.65"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"63.35","1":"63.35"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"64.38","1":"64.38"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"65.38","1":"65.38"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"64.00","1":"64.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"65.90","1":"65.90"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"67.54","1":"67.54"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"67.81","1":"67.81"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"67.84","1":"67.84"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"69.10","1":"69.10"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"67.27","1":"67.27"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"66.54","1":"66.54"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"65.46","1":"65.46"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"64.72","1":"64.72"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"63.62","1":"63.62"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"63.85","1":"63.85"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"64.45","1":"64.45"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"65.49","1":"65.49"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"63.62","1":"63.62"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"65.55","1":"65.55"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"64.88","1":"64.88"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"65.12","1":"65.12"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"64.92","1":"64.92"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"62.60","1":"62.60"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"64.54","1":"64.54"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"61.33","1":"61.33"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"60.16","1":"60.16"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"62.53","1":"62.53"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"63.72","1":"63.72"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"64.60","1":"64.60"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"67.50","1":"67.50"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"64.77","1":"64.77"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"68.00","1":"68.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"70.76","1":"70.76"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"68.08","1":"68.08"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"69.16","1":"69.16"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"68.10","1":"68.10"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"67.86","1":"67.86"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"70.07","1":"70.07"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"73.57","1":"73.57"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"77.24","1":"77.24"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"79.54","1":"79.54"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"80.69","1":"80.69"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"82.34","1":"82.34"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"78.48","1":"78.48"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"78.08","1":"78.08"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"78.75","1":"78.75"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"76.82","1":"76.82"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"75.87","1":"75.87"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"77.24","1":"77.24"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"76.00","1":"76.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"75.87","1":"75.87"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"75.01","1":"75.01"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"75.01","1":"75.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"75.99","1":"75.99"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"75.57","1":"75.57"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"75.32","1":"75.32"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"77.82","1":"77.82"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"75.19","1":"75.19"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"75.50","1":"75.50"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"75.58","1":"75.58"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"75.01","1":"75.01"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"74.78","1":"74.78"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"71.74","1":"71.74"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"72.13","1":"72.13"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"68.56","1":"68.56"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"65.34","1":"65.34"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"68.60","1":"68.60"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"67.99","1":"67.99"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"68.00","1":"68.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"67.23","1":"67.23"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"67.56","1":"67.56"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"69.07","1":"69.07"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"68.56","1":"68.56"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"71.98","1":"71.98"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"72.91","1":"72.91"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"73.55","1":"73.55"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"72.33","1":"72.33"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"71.64","1":"71.64"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"72.70","1":"72.70"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"75.85","1":"75.85"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"76.32","1":"76.32"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"78.77","1":"78.77"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"77.89","1":"77.89"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"80.23","1":"80.23"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"84.12","1":"84.12"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"88.32","1":"88.32"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"89.36","1":"89.36"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"88.20","1":"88.20"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"84.11","1":"84.11"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"80.17","1":"80.17"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"80.48","1":"80.48"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"83.84","1":"83.84"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"82.66","1":"82.66"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"80.09","1":"80.09"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"84.06","1":"84.06"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"86.29","1":"86.29"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"84.96","1":"84.96"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"85.73","1":"85.73"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"85.67","1":"85.67"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"86.09","1":"86.09"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"90.17","1":"90.17"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"92.44","1":"92.44"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"91.05","1":"91.05"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"93.09","1":"93.09"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"97.74","1":"97.74"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"102.62","1":"102.62"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"101.77","1":"101.77"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"106.85","1":"106.85"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"106.34","1":"106.34"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"111.06","1":"111.06"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"115.47","1":"115.47"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"116.70","1":"116.70"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"122.53","1":"122.53"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"121.31","1":"121.31"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"126.47","1":"126.47"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"127.09","1":"127.09"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"123.13","1":"123.13"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"118.66","1":"118.66"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"112.79","1":"112.79"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"107.16","1":"107.16"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"101.81","1":"101.81"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"104.93","1":"104.93"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"110.17","1":"110.17"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"115.67","1":"115.67"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"121.07","1":"121.07"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"126.84","1":"126.84"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"129.26","1":"129.26"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"125.80","1":"125.80"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"126.61","1":"126.61"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"126.55","1":"126.55"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"120.29","1":"120.29"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"117.16","1":"117.16"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"120.01","1":"120.01"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"118.36","1":"118.36"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"124.27","1":"124.27"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"130.48","1":"130.48"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"137.00","1":"137.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"143.85","1":"143.85"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"137.47","1":"137.47"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"130.60","1":"130.60"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"124.07","1":"124.07"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"128.06","1":"128.06"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"122.02","1":"122.02"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"123.96","1":"123.96"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"117.77","1":"117.77"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"123.65","1":"123.65"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"126.46","1":"126.46"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"132.78","1":"132.78"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"139.41","1":"139.41"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"132.48","1":"132.48"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"138.86","1":"138.86"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"132.55","1":"132.55"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"139.17","1":"139.17"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"143.77","1":"143.77"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"147.61","1":"147.61"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"154.99","1":"154.99"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"155.73","1":"155.73"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"157.57","1":"157.57"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"155.21","1":"155.21"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"152.65","1":"152.65"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"151.35","1":"151.35"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"150.45","1":"150.45"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"149.46","1":"149.46"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"155.45","1":"155.45"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"154.79","1":"154.79"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"155.26","1":"155.26"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"163.02","1":"163.02"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"165.05","1":"165.05"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"157.15","1":"157.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"149.32","1":"149.32"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"151.47","1":"151.47"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"147.97","1":"147.97"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"145.61","1":"145.61"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"152.89","1":"152.89"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"159.58","1":"159.58"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"151.61","1":"151.61"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"144.18","1":"144.18"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"144.11","1":"144.11"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"151.31","1":"151.31"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"145.10","1":"145.10"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"137.85","1":"137.85"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"130.96","1":"130.96"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"133.14","1":"133.14"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"130.72","1":"130.72"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"126.62","1":"126.62"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"130.25","1":"130.25"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"131.22","1":"131.22"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"126.06","1":"126.06"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"121.16","1":"121.16"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"127.21","1":"127.21"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"133.57","1":"133.57"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"140.19","1":"140.19"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"133.21","1":"133.21"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"129.86","1":"129.86"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"129.07","1":"129.07"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"133.11","1":"133.11"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"133.49","1":"133.49"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"140.01","1":"140.01"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"143.65","1":"143.65"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"136.47","1":"136.47"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"133.65","1":"133.65"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"126.97","1":"126.97"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"125.59","1":"125.59"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"123.15","1":"123.15"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"117.00","1":"117.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"115.09","1":"115.09"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"113.37","1":"113.37"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"116.00","1":"116.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"121.80","1":"121.80"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"127.41","1":"127.41"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"122.84","1":"122.84"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"116.73","1":"116.73"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"111.13","1":"111.13"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"105.58","1":"105.58"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"102.98","1":"102.98"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"101.19","1":"101.19"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"106.24","1":"106.24"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"111.55","1":"111.55"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"117.12","1":"117.12"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"111.43","1":"111.43"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"105.86","1":"105.86"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"101.50","1":"101.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"96.43","1":"96.43"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"92.41","1":"92.41"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"97.03","1":"97.03"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"101.88","1":"101.88"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"106.26","1":"106.26"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"100.95","1":"100.95"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"95.91","1":"95.91"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"100.70","1":"100.70"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"96.16","1":"96.16"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"95.47","1":"95.47"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"100.24","1":"100.24"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"97.14","1":"97.14"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"92.29","1":"92.29"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"87.68","1":"87.68"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"87.67","1":"87.67"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"86.63","1":"86.63"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"82.41","1":"82.41"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"79.83","1":"79.83"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"83.82","1":"83.82"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"80.16","1":"80.16"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"80.12","1":"80.12"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"80.75","1":"80.75"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"76.81","1":"76.81"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"72.97","1":"72.97"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"69.43","1":"69.43"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"72.26","1":"72.26"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"71.66","1":"71.66"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"68.09","1":"68.09"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"68.99","1":"68.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"72.43","1":"72.43"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"74.41","1":"74.41"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"73.83","1":"73.83"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"75.94","1":"75.94"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"74.04","1":"74.04"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"77.74","1":"77.74"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"77.57","1":"77.57"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"78.39","1":"78.39"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"82.30","1":"82.30"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"81.90","1":"81.90"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"81.77","1":"81.77"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"85.85","1":"85.85"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"89.56","1":"89.56"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"85.46","1":"85.46"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"83.54","1":"83.54"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"86.57","1":"86.57"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"87.45","1":"87.45"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"86.99","1":"86.99"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"87.63","1":"87.63"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"89.09","1":"89.09"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"88.78","1":"88.78"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"86.26","1":"86.26"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"90.35","1":"90.35"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"91.57","1":"91.57"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"90.12","1":"90.12"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"91.70","1":"91.70"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"87.12","1":"87.12"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"84.43","1":"84.43"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"84.76","1":"84.76"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"82.15","1":"82.15"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"80.36","1":"80.36"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"80.80","1":"80.80"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"84.61","1":"84.61"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"82.68","1":"82.68"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"82.33","1":"82.33"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"78.68","1":"78.68"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"76.30","1":"76.30"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"80.11","1":"80.11"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"82.44","1":"82.44"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"86.56","1":"86.56"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"84.39","1":"84.39"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"84.72","1":"84.72"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"83.52","1":"83.52"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"81.62","1":"81.62"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"81.14","1":"81.14"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"82.79","1":"82.79"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"84.31","1":"84.31"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"85.08","1":"85.08"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"82.02","1":"82.02"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"83.61","1":"83.61"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"82.05","1":"82.05"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"81.68","1":"81.68"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"81.51","1":"81.51"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"81.19","1":"81.19"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"79.99","1":"79.99"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"79.83","1":"79.83"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"81.64","1":"81.64"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"80.08","1":"80.08"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"81.56","1":"81.56"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"81.56","1":"81.56"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"80.65","1":"80.65"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"80.66","1":"80.66"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"79.42","1":"79.42"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"79.41","1":"79.41"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"75.46","1":"75.46"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"74.82","1":"74.82"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"71.09","1":"71.09"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"70.97","1":"70.97"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"74.49","1":"74.49"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"76.29","1":"76.29"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"75.05","1":"75.05"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"71.43","1":"71.43"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"70.61","1":"70.61"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"72.47","1":"72.47"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"70.03","1":"70.03"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"66.53","1":"66.53"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"63.92","1":"63.92"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"62.99","1":"62.99"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"64.65","1":"64.65"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"67.88","1":"67.88"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"66.06","1":"66.06"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"63.15","1":"63.15"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"64.14","1":"64.14"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"64.05","1":"64.05"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"63.82","1":"63.82"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"61.06","1":"61.06"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"60.70","1":"60.70"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"61.86","1":"61.86"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"58.77","1":"58.77"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"56.45","1":"56.45"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"58.13","1":"58.13"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"56.61","1":"56.61"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"54.01","1":"54.01"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"53.90","1":"53.90"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"56.59","1":"56.59"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"59.41","1":"59.41"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"62.38","1":"62.38"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"63.50","1":"63.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"61.24","1":"61.24"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"61.22","1":"61.22"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"64.28","1":"64.28"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"64.87","1":"64.87"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"63.83","1":"63.83"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"61.09","1":"61.09"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"63.96","1":"63.96"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"66.81","1":"66.81"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"70.15","1":"70.15"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"73.65","1":"73.65"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"77.32","1":"77.32"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"73.46","1":"73.46"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"71.95","1":"71.95"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"73.29","1":"73.29"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"71.32","1":"71.32"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"68.11","1":"68.11"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"67.93","1":"67.93"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"69.50","1":"69.50"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"66.09","1":"66.09"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"65.89","1":"65.89"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"66.59","1":"66.59"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"66.96","1":"66.96"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"67.43","1":"67.43"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"67.49","1":"67.49"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"66.71","1":"66.71"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"64.06","1":"64.06"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"63.89","1":"63.89"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"63.92","1":"63.92"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"63.57","1":"63.57"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"61.22","1":"61.22"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"58.16","1":"58.16"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"60.02","1":"60.02"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"61.30","1":"61.30"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"58.66","1":"58.66"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"59.44","1":"59.44"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"59.18","1":"59.18"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"60.74","1":"60.74"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"60.85","1":"60.85"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"59.57","1":"59.57"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"58.41","1":"58.41"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"58.09","1":"58.09"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"58.22","1":"58.22"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"58.60","1":"58.60"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"58.21","1":"58.21"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"58.86","1":"58.86"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"60.01","1":"60.01"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"59.27","1":"59.27"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"56.46","1":"56.46"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"53.98","1":"53.98"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"54.05","1":"54.05"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"53.23","1":"53.23"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"55.80","1":"55.80"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"54.94","1":"54.94"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"57.33","1":"57.33"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"60.19","1":"60.19"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"57.41","1":"57.41"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"54.85","1":"54.85"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"54.09","1":"54.09"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"53.43","1":"53.43"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"50.79","1":"50.79"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"49.05","1":"49.05"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"49.96","1":"49.96"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"49.43","1":"49.43"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"51.60","1":"51.60"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"50.94","1":"50.94"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"51.02","1":"51.02"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"52.54","1":"52.54"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"55.09","1":"55.09"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"53.84","1":"53.84"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"54.02","1":"54.02"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"55.70","1":"55.70"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"55.43","1":"55.43"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"58.20","1":"58.20"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"58.54","1":"58.54"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"55.63","1":"55.63"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"56.01","1":"56.01"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"57.36","1":"57.36"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"56.38","1":"56.38"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"55.94","1":"55.94"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"56.33","1":"56.33"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"57.10","1":"57.10"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"57.25","1":"57.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"59.04","1":"59.04"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"59.11","1":"59.11"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"60.91","1":"60.91"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"59.98","1":"59.98"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"62.97","1":"62.97"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"65.77","1":"65.77"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"61.58","1":"61.58"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"63.56","1":"63.56"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"63.41","1":"63.41"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"64.39","1":"64.39"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"62.47","1":"62.47"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"62.01","1":"62.01"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"58.91","1":"58.91"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"57.23","1":"57.23"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"57.80","1":"57.80"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"58.09","1":"58.09"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"58.96","1":"58.96"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"60.09","1":"60.09"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"59.03","1":"59.03"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"56.41","1":"56.41"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"56.19","1":"56.19"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"56.63","1":"56.63"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"57.93","1":"57.93"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"57.95","1":"57.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"58.70","1":"58.70"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"58.11","1":"58.11"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"58.69","1":"58.69"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"59.49","1":"59.49"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"58.90","1":"58.90"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"60.60","1":"60.60"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"61.91","1":"61.91"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"65.00","1":"65.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"67.55","1":"67.55"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"68.85","1":"68.85"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"66.31","1":"66.31"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"63.38","1":"63.38"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"66.54","1":"66.54"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"66.85","1":"66.85"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"65.02","1":"65.02"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"65.80","1":"65.80"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"67.30","1":"67.30"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"68.36","1":"68.36"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"70.06","1":"70.06"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"67.94","1":"67.94"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"68.46","1":"68.46"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"68.41","1":"68.41"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"70.90","1":"70.90"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"73.08","1":"73.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"72.03","1":"72.03"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"72.90","1":"72.90"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"71.78","1":"71.78"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"72.50","1":"72.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"72.65","1":"72.65"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"70.86","1":"70.86"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"70.47","1":"70.47"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"67.19","1":"67.19"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"66.05","1":"66.05"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"62.80","1":"62.80"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"62.26","1":"62.26"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"65.37","1":"65.37"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"66.67","1":"66.67"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"66.44","1":"66.44"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"65.86","1":"65.86"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"69.03","1":"69.03"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"70.07","1":"70.07"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"69.85","1":"69.85"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"66.36","1":"66.36"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"67.35","1":"67.35"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"64.75","1":"64.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"67.57","1":"67.57"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"67.41","1":"67.41"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"68.05","1":"68.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"68.52","1":"68.52"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"67.13","1":"67.13"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"68.69","1":"68.69"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"71.02","1":"71.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"70.16","1":"70.16"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"69.94","1":"69.94"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"68.57","1":"68.57"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"67.84","1":"67.84"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"66.04","1":"66.04"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"67.03","1":"67.03"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"66.17","1":"66.17"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"66.28","1":"66.28"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"66.08","1":"66.08"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"69.71","1":"69.71"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"69.88","1":"69.88"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"70.01","1":"70.01"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"67.80","1":"67.80"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"65.78","1":"65.78"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"64.57","1":"64.57"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"64.94","1":"64.94"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"65.05","1":"65.05"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"61.34","1":"61.34"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"58.41","1":"58.41"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"59.75","1":"59.75"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"59.05","1":"59.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"59.92","1":"59.92"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"58.90","1":"58.90"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"58.25","1":"58.25"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"55.32","1":"55.32"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"55.20","1":"55.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"55.00","1":"55.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"52.48","1":"52.48"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"51.15","1":"51.15"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"53.25","1":"53.25"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"54.15","1":"54.15"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"53.56","1":"53.56"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"54.16","1":"54.16"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"52.67","1":"52.67"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"50.81","1":"50.81"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"51.47","1":"51.47"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"51.55","1":"51.55"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"47.95","1":"47.95"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"44.88","1":"44.88"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"43.17","1":"43.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"40.08","1":"40.08"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"37.08","1":"37.08"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"34.30","1":"34.30"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"31.74","1":"31.74"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"29.36","1":"29.36"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"27.16","1":"27.16"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"26.06","1":"26.06"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"26.61","1":"26.61"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"27.13","1":"27.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"29.16","1":"29.16"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"31.34","1":"31.34"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"33.69","1":"33.69"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"36.18","1":"36.18"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"34.96","1":"34.96"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"35.90","1":"35.90"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"34.96","1":"34.96"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"36.22","1":"36.22"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"36.83","1":"36.83"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"35.36","1":"35.36"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"35.98","1":"35.98"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.55","1":"37.55"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"37.14","1":"37.14"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"39.92","1":"39.92"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"42.91","1":"42.91"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"42.20","1":"42.20"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"42.04","1":"42.04"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"41.43","1":"41.43"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"40.98","1":"40.98"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"42.46","1":"42.46"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"41.81","1":"41.81"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"42.37","1":"42.37"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"42.43","1":"42.43"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"41.54","1":"41.54"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"41.38","1":"41.38"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"42.45","1":"42.45"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"41.15","1":"41.15"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"40.95","1":"40.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"42.03","1":"42.03"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"41.64","1":"41.64"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"41.08","1":"41.08"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"41.11","1":"41.11"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"42.44","1":"42.44"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"45.62","1":"45.62"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"49.04","1":"49.04"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"46.45","1":"46.45"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"46.86","1":"46.86"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"50.37","1":"50.37"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"52.59","1":"52.59"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"50.35","1":"50.35"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"49.87","1":"49.87"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"50.92","1":"50.92"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"49.77","1":"49.77"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"50.16","1":"50.16"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"51.12","1":"51.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"51.09","1":"51.09"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"51.57","1":"51.57"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"50.93","1":"50.93"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"50.29","1":"50.29"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"50.24","1":"50.24"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"50.95","1":"50.95"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"49.54","1":"49.54"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"49.22","1":"49.22"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"48.56","1":"48.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"47.52","1":"47.52"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"50.10","1":"50.10"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"49.20","1":"49.20"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"49.05","1":"49.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"48.47","1":"48.47"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"48.87","1":"48.87"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"49.71","1":"49.71"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"52.10","1":"52.10"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"51.25","1":"51.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"51.41","1":"51.41"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"52.46","1":"52.46"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"52.48","1":"52.48"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"56.41","1":"56.41"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"60.64","1":"60.64"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"59.16","1":"59.16"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"59.39","1":"59.39"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"60.87","1":"60.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"60.12","1":"60.12"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"61.34","1":"61.34"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"61.07","1":"61.07"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"61.66","1":"61.66"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"59.13","1":"59.13"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"59.13","1":"59.13"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"56.54","1":"56.54"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"56.19","1":"56.19"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"60.19","1":"60.19"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"60.19","1":"60.19"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"61.17","1":"61.17"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"61.43","1":"61.43"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"64.97","1":"64.97"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"62.17","1":"62.17"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"61.66","1":"61.66"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"63.90","1":"63.90"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"65.47","1":"65.47"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"64.06","1":"64.06"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"64.25","1":"64.25"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"62.86","1":"62.86"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"64.42","1":"64.42"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"64.55","1":"64.55"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"64.83","1":"64.83"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"65.33","1":"65.33"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"64.07","1":"64.07"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"63.00","1":"63.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"63.91","1":"63.91"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"64.32","1":"64.32"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"66.38","1":"66.38"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"65.82","1":"65.82"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"65.23","1":"65.23"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"65.77","1":"65.77"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"65.93","1":"65.93"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"65.89","1":"65.89"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"67.03","1":"67.03"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"72.05","1":"72.05"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"76.54","1":"76.54"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"73.50","1":"73.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"77.32","1":"77.32"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"75.96","1":"75.96"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"74.20","1":"74.20"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"75.52","1":"75.52"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"72.40","1":"72.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"73.14","1":"73.14"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"74.06","1":"74.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"72.97","1":"72.97"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"74.12","1":"74.12"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"71.23","1":"71.23"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"66.04","1":"66.04"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"62.65","1":"62.65"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"62.89","1":"62.89"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"59.90","1":"59.90"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"63.58","1":"63.58"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"60.11","1":"60.11"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"59.98","1":"59.98"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"56.69","1":"56.69"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"52.44","1":"52.44"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"52.69","1":"52.69"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"56.50","1":"56.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"56.50","1":"56.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"57.90","1":"57.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"54.75","1":"54.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"54.25","1":"54.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"55.83","1":"55.83"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"54.83","1":"54.83"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"54.75","1":"54.75"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"54.88","1":"54.88"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"56.45","1":"56.45"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"60.68","1":"60.68"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"60.54","1":"60.54"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"65.08","1":"65.08"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"69.96","1":"69.96"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"70.21","1":"70.21"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"68.65","1":"68.65"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"63.98","1":"63.98"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"59.40","1":"59.40"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"63.84","1":"63.84"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"62.76","1":"62.76"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"63.69","1":"63.69"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"64.91","1":"64.91"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"65.33","1":"65.33"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"63.97","1":"63.97"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"63.67","1":"63.67"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"60.73","1":"60.73"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"63.45","1":"63.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"66.03","1":"66.03"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"64.97","1":"64.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"69.84","1":"69.84"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"75.07","1":"75.07"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"73.71","1":"73.71"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"71.51","1":"71.51"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"72.72","1":"72.72"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"78.15","1":"78.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"76.42","1":"76.42"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"77.43","1":"77.43"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"82.69","1":"82.69"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"81.15","1":"81.15"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"86.34","1":"86.34"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"89.17","1":"89.17"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"95.42","1":"95.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"102.57","1":"102.57"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"109.76","1":"109.76"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"117.99","1":"117.99"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"126.83","1":"126.83"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"136.34","1":"136.34"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"146.56","1":"146.56"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"157.55","1":"157.55"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"158.38","1":"158.38"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"170.25","1":"170.25"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"183.01","1":"183.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"196.73","1":"196.73"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"182.06","1":"182.06"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"178.92","1":"178.92"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"183.86","1":"183.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"184.51","1":"184.51"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"179.57","1":"179.57"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"192.83","1":"192.83"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"198.32","1":"198.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"196.18","1":"196.18"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"184.57","1":"184.57"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"182.43","1":"182.43"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"179.52","1":"179.52"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"181.59","1":"181.59"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"187.03","1":"187.03"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"182.54","1":"182.54"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"190.48","1":"190.48"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"196.74","1":"196.74"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"189.60","1":"189.60"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"182.06","1":"182.06"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"178.21","1":"178.21"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"182.32","1":"182.32"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"185.33","1":"185.33"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"188.05","1":"188.05"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"191.93","1":"191.93"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"203.86","1":"203.86"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"219.14","1":"219.14"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"233.16","1":"233.16"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"239.25","1":"239.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"249.38","1":"249.38"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"237.66","1":"237.66"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"245.24","1":"245.24"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"257.29","1":"257.29"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"259.37","1":"259.37"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"265.19","1":"265.19"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"246.43","1":"246.43"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"228.14","1":"228.14"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"241.81","1":"241.81"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"248.44","1":"248.44"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"256.86","1":"256.86"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"265.55","1":"265.55"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"271.13","1":"271.13"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"290.58","1":"290.58"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"299.68","1":"299.68"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"297.95","1":"297.95"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"276.10","1":"276.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"283.45","1":"283.45"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"280.68","1":"280.68"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"285.04","1":"285.04"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"294.77","1":"294.77"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"300.06","1":"300.06"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"284.76","1":"284.76"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"285.84","1":"285.84"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"287.15","1":"287.15"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"280.09","1":"280.09"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"264.03","1":"264.03"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"244.23","1":"244.23"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"258.00","1":"258.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"268.95","1":"268.95"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"273.88","1":"273.88"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"253.92","1":"253.92"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"239.28","1":"239.28"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"239.25","1":"239.25"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"251.20","1":"251.20"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"239.13","1":"239.13"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"232.82","1":"232.82"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"215.36","1":"215.36"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"220.59","1":"220.59"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"204.05","1":"204.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"188.75","1":"188.75"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"175.94","1":"175.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"162.75","1":"162.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"172.52","1":"172.52"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"159.59","1":"159.59"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"165.25","1":"165.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"171.16","1":"171.16"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"160.02","1":"160.02"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"171.11","1":"171.11"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"183.94","1":"183.94"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"176.94","1":"176.94"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"174.93","1":"174.93"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"162.33","1":"162.33"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"171.58","1":"171.58"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"166.66","1":"166.66"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"158.54","1":"158.54"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"156.19","1":"156.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"155.00","1":"155.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"165.69","1":"165.69"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"178.11","1":"178.11"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"170.48","1":"170.48"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"157.70","1":"157.70"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"145.88","1":"145.88"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"134.94","1":"134.94"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"137.73","1":"137.73"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"137.45","1":"137.45"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"147.75","1":"147.75"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"143.04","1":"143.04"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"143.29","1":"143.29"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"154.03","1":"154.03"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"165.58","1":"165.58"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"176.13","1":"176.13"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"183.90","1":"183.90"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"184.03","1":"184.03"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"184.64","1":"184.64"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"184.69","1":"184.69"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"177.34","1":"177.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"173.22","1":"173.22"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"169.18","1":"169.18"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"181.30","1":"181.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"190.99","1":"190.99"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"180.89","1":"180.89"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"185.00","1":"185.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"188.97","1":"188.97"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"192.95","1":"192.95"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"183.27","1":"183.27"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"186.71","1":"186.71"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"181.21","1":"181.21"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"177.45","1":"177.45"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"175.38","1":"175.38"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"176.62","1":"176.62"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"174.28","1":"174.28"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"172.09","1":"172.09"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"172.88","1":"172.88"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"173.08","1":"173.08"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"166.43","1":"166.43"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"162.00","1":"162.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"165.59","1":"165.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"169.98","1":"169.98"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"175.79","1":"175.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"172.62","1":"172.62"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"169.81","1":"169.81"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"163.23","1":"163.23"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"161.65","1":"161.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"173.77","1":"173.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"167.90","1":"167.90"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"164.71","1":"164.71"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"176.93","1":"176.93"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"171.73","1":"171.73"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"168.34","1":"168.34"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"168.75","1":"168.75"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"168.64","1":"168.64"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"165.36","1":"165.36"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"167.57","1":"167.57"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"165.82","1":"165.82"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"159.27","1":"159.27"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"157.43","1":"157.43"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"149.50","1":"149.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"158.41","1":"158.41"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"161.91","1":"161.91"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"160.78","1":"160.78"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"161.39","1":"161.39"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"157.64","1":"157.64"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"147.59","1":"147.59"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"151.64","1":"151.64"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"154.19","1":"154.19"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"151.93","1":"151.93"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"152.86","1":"152.86"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"149.30","1":"149.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"152.16","1":"152.16"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"152.95","1":"152.95"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"153.56","1":"153.56"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"154.92","1":"154.92"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"151.88","1":"151.88"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"148.91","1":"148.91"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"150.24","1":"150.24"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"155.59","1":"155.59"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"154.59","1":"154.59"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"154.64","1":"154.64"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"154.59","1":"154.59"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"152.68","1":"152.68"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"152.78","1":"152.78"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"150.19","1":"150.19"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"150.93","1":"150.93"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"154.30","1":"154.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"165.87","1":"165.87"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"159.76","1":"159.76"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"152.71","1":"152.71"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"154.61","1":"154.61"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"157.93","1":"157.93"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"153.57","1":"153.57"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"151.64","1":"151.64"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"147.38","1":"147.38"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"139.89","1":"139.89"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"129.56","1":"129.56"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"119.85","1":"119.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"112.55","1":"112.55"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"120.99","1":"120.99"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"121.07","1":"121.07"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"124.88","1":"124.88"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"124.48","1":"124.48"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"133.32","1":"133.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"128.51","1":"128.51"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"124.96","1":"124.96"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"127.00","1":"127.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"102.07","1":"102.07"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"108.31","1":"108.31"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"106.34","1":"106.34"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"101.50","1":"101.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"108.95","1":"108.95"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"103.15","1":"103.15"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"101.16","1":"101.16"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"102.80","1":"102.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"103.20","1":"103.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"106.90","1":"106.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"105.41","1":"105.41"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"109.68","1":"109.68"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"113.25","1":"113.25"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"116.79","1":"116.79"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"125.07","1":"125.07"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"130.48","1":"130.48"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"120.31","1":"120.31"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"115.60","1":"115.60"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"112.88","1":"112.88"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"112.97","1":"112.97"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"112.19","1":"112.19"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"120.60","1":"120.60"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"114.41","1":"114.41"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"108.50","1":"108.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"109.18","1":"109.18"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"106.69","1":"106.69"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"100.03","1":"100.03"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"97.30","1":"97.30"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"98.40","1":"98.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"97.50","1":"97.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"101.32","1":"101.32"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"102.19","1":"102.19"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"102.86","1":"102.86"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"95.15","1":"95.15"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"88.02","1":"88.02"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"85.81","1":"85.81"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"92.24","1":"92.24"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"95.26","1":"95.26"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"89.30","1":"89.30"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"85.66","1":"85.66"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"79.59","1":"79.59"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"85.55","1":"85.55"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"91.96","1":"91.96"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"91.57","1":"91.57"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"91.77","1":"91.77"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"96.21","1":"96.21"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"93.63","1":"93.63"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"93.16","1":"93.16"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"95.77","1":"95.77"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"93.26","1":"93.26"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"91.35","1":"91.35"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"92.95","1":"92.95"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"93.45","1":"93.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"96.79","1":"96.79"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"93.86","1":"93.86"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"97.22","1":"97.22"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"102.07","1":"102.07"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"101.67","1":"101.67"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"94.77","1":"94.77"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"96.03","1":"96.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"97.69","1":"97.69"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"104.51","1":"104.51"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"107.35","1":"107.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"106.53","1":"106.53"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"104.25","1":"104.25"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"98.89","1":"98.89"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"106.30","1":"106.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"98.33","1":"98.33"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"101.76","1":"101.76"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"100.50","1":"100.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"98.04","1":"98.04"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"97.98","1":"97.98"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"101.10","1":"101.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"100.19","1":"100.19"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"104.46","1":"104.46"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"105.35","1":"105.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"105.62","1":"105.62"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"106.18","1":"106.18"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"105.58","1":"105.58"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"103.98","1":"103.98"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"101.17","1":"101.17"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"103.26","1":"103.26"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"105.61","1":"105.61"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"103.89","1":"103.89"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"103.38","1":"103.38"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"103.53","1":"103.53"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"104.64","1":"104.64"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"103.77","1":"103.77"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"102.56","1":"102.56"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"101.89","1":"101.89"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"100.83","1":"100.83"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"96.00","1":"96.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"98.82","1":"98.82"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"91.63","1":"91.63"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"93.36","1":"93.36"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"96.05","1":"96.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"102.61","1":"102.61"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"103.45","1":"103.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"100.43","1":"100.43"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"99.50","1":"99.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"92.19","1":"92.19"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"90.64","1":"90.64"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"90.69","1":"90.69"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"93.73","1":"93.73"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"90.40","1":"90.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"85.65","1":"85.65"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"88.34","1":"88.34"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"88.20","1":"88.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"86.25","1":"86.25"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"80.32","1":"80.32"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"80.66","1":"80.66"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"80.44","1":"80.44"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"83.81","1":"83.81"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"82.67","1":"82.67"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"83.52","1":"83.52"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"84.52","1":"84.52"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"83.10","1":"83.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"85.51","1":"85.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"86.62","1":"86.62"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"81.93","1":"81.93"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"82.00","1":"82.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"83.19","1":"83.19"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"83.65","1":"83.65"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"86.71","1":"86.71"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"93.21","1":"93.21"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"100.20","1":"100.20"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"107.71","1":"107.71"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"106.20","1":"106.20"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"103.56","1":"103.56"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"107.12","1":"107.12"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"102.43","1":"102.43"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"101.65","1":"101.65"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"99.76","1":"99.76"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"102.60","1":"102.60"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"104.10","1":"104.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"101.40","1":"101.40"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"99.51","1":"99.51"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"98.52","1":"98.52"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"96.25","1":"96.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"88.92","1":"88.92"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"90.50","1":"90.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"84.14","1":"84.14"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"84.87","1":"84.87"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"84.81","1":"84.81"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"83.72","1":"83.72"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"84.11","1":"84.11"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"90.41","1":"90.41"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"88.96","1":"88.96"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"87.77","1":"87.77"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"85.57","1":"85.57"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"84.46","1":"84.46"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"87.08","1":"87.08"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"93.61","1":"93.61"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"94.06","1":"94.06"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"93.69","1":"93.69"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"93.49","1":"93.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"92.92","1":"92.92"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"91.26","1":"91.26"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"88.79","1":"88.79"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"89.44","1":"89.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"88.66","1":"88.66"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"91.06","1":"91.06"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"92.67","1":"92.67"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"90.70","1":"90.70"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"90.65","1":"90.65"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"90.81","1":"90.81"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"90.68","1":"90.68"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"92.46","1":"92.46"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"90.77","1":"90.77"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"97.57","1":"97.57"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"99.03","1":"99.03"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"101.89","1":"101.89"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"97.91","1":"97.91"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"104.03","1":"104.03"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"102.85","1":"102.85"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"101.74","1":"101.74"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"99.74","1":"99.74"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"100.01","1":"100.01"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"97.93","1":"97.93"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"97.99","1":"97.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"97.24","1":"97.24"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"96.27","1":"96.27"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"102.24","1":"102.24"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"102.72","1":"102.72"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"101.95","1":"101.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"95.75","1":"95.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"91.47","1":"91.47"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"90.38","1":"90.38"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"87.49","1":"87.49"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"91.71","1":"91.71"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"90.66","1":"90.66"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"90.84","1":"90.84"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"90.99","1":"90.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"94.93","1":"94.93"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"98.78","1":"98.78"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"95.41","1":"95.41"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"94.06","1":"94.06"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"96.40","1":"96.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"96.45","1":"96.45"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"96.93","1":"96.93"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"99.45","1":"99.45"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"97.99","1":"97.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"99.82","1":"99.82"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"105.75","1":"105.75"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"100.53","1":"100.53"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"104.02","1":"104.02"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"102.60","1":"102.60"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"102.37","1":"102.37"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"99.41","1":"99.41"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"103.54","1":"103.54"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"103.44","1":"103.44"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"101.59","1":"101.59"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"101.94","1":"101.94"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"99.92","1":"99.92"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"101.13","1":"101.13"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"102.90","1":"102.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"101.19","1":"101.19"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"98.03","1":"98.03"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"99.00","1":"99.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"98.15","1":"98.15"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"99.19","1":"99.19"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"100.99","1":"100.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"99.37","1":"99.37"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"99.64","1":"99.64"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"101.37","1":"101.37"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"102.57","1":"102.57"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"102.32","1":"102.32"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"100.97","1":"100.97"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"99.10","1":"99.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"97.55","1":"97.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"99.10","1":"99.10"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"97.34","1":"97.34"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"101.23","1":"101.23"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"98.99","1":"98.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"98.27","1":"98.27"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"97.59","1":"97.59"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"96.60","1":"96.60"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"99.34","1":"99.34"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"99.14","1":"99.14"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"102.18","1":"102.18"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"101.68","1":"101.68"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"100.46","1":"100.46"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"101.33","1":"101.33"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"99.60","1":"99.60"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"107.07","1":"107.07"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"115.06","1":"115.06"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"118.05","1":"118.05"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"118.12","1":"118.12"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"121.00","1":"121.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"120.46","1":"120.46"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"120.52","1":"120.52"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"118.99","1":"118.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"120.10","1":"120.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"111.48","1":"111.48"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"103.12","1":"103.12"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"105.70","1":"105.70"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"101.04","1":"101.04"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"101.86","1":"101.86"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"109.49","1":"109.49"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"107.05","1":"107.05"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"112.96","1":"112.96"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"110.26","1":"110.26"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"115.34","1":"115.34"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"113.51","1":"113.51"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"117.92","1":"117.92"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"117.92","1":"117.92"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"118.16","1":"118.16"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"114.41","1":"114.41"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"115.36","1":"115.36"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"115.28","1":"115.28"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"112.59","1":"112.59"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"113.25","1":"113.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"114.15","1":"114.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"113.49","1":"113.49"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"113.51","1":"113.51"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"112.97","1":"112.97"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"107.05","1":"107.05"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"108.99","1":"108.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"108.01","1":"108.01"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"108.03","1":"108.03"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"106.20","1":"106.20"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"104.21","1":"104.21"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"106.67","1":"106.67"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"107.11","1":"107.11"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"105.05","1":"105.05"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"105.66","1":"105.66"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"105.04","1":"105.04"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"104.58","1":"104.58"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"104.20","1":"104.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"100.99","1":"100.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"97.22","1":"97.22"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"89.93","1":"89.93"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"83.20","1":"83.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"85.04","1":"85.04"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"82.91","1":"82.91"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"85.62","1":"85.62"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"88.38","1":"88.38"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"86.02","1":"86.02"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"86.06","1":"86.06"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"85.84","1":"85.84"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"88.19","1":"88.19"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"87.43","1":"87.43"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"87.90","1":"87.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"88.25","1":"88.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"90.72","1":"90.72"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"87.98","1":"87.98"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"89.80","1":"89.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"88.26","1":"88.26"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"87.43","1":"87.43"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"85.32","1":"85.32"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"82.09","1":"82.09"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"76.12","1":"76.12"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"81.82","1":"81.82"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"80.92","1":"80.92"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"78.04","1":"78.04"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"78.50","1":"78.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"82.82","1":"82.82"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"84.86","1":"84.86"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"86.60","1":"86.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"84.95","1":"84.95"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"83.19","1":"83.19"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"84.40","1":"84.40"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"84.19","1":"84.19"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"84.80","1":"84.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"84.20","1":"84.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"86.15","1":"86.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"87.66","1":"87.66"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"86.53","1":"86.53"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"87.60","1":"87.60"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"84.95","1":"84.95"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"83.24","1":"83.24"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"77.01","1":"77.01"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"76.35","1":"76.35"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"78.10","1":"78.10"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"78.71","1":"78.71"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"76.74","1":"76.74"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"77.99","1":"77.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"77.94","1":"77.94"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"76.50","1":"76.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"73.80","1":"73.80"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"74.25","1":"74.25"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"73.69","1":"73.69"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"73.98","1":"73.98"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"72.90","1":"72.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"75.25","1":"75.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"77.34","1":"77.34"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"77.83","1":"77.83"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"77.91","1":"77.91"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"79.24","1":"79.24"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"80.26","1":"80.26"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"79.80","1":"79.80"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"78.65","1":"78.65"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"78.52","1":"78.52"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"79.20","1":"79.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"78.41","1":"78.41"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"77.20","1":"77.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"77.80","1":"77.80"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"75.92","1":"75.92"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"73.93","1":"73.93"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"74.51","1":"74.51"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"75.15","1":"75.15"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"74.22","1":"74.22"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"74.00","1":"74.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"73.23","1":"73.23"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"73.99","1":"73.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"74.31","1":"74.31"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"74.49","1":"74.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"75.92","1":"75.92"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"74.88","1":"74.88"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"74.70","1":"74.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"74.04","1":"74.04"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.70","1":"74.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"74.65","1":"74.65"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"74.51","1":"74.51"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"74.67","1":"74.67"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"74.46","1":"74.46"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"74.85","1":"74.85"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"75.01","1":"75.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"80.18","1":"80.18"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"78.62","1":"78.62"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"78.15","1":"78.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"77.35","1":"77.35"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"78.47","1":"78.47"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"77.63","1":"77.63"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"75.77","1":"75.77"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"73.67","1":"73.67"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"72.72","1":"72.72"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"74.07","1":"74.07"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"74.19","1":"74.19"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"74.14","1":"74.14"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"74.27","1":"74.27"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"74.38","1":"74.38"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"73.60","1":"73.60"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"73.67","1":"73.67"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"72.76","1":"72.76"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"72.93","1":"72.93"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"72.84","1":"72.84"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"72.86","1":"72.86"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"70.33","1":"70.33"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"72.58","1":"72.58"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"73.95","1":"73.95"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"73.75","1":"73.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"72.77","1":"72.77"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"72.58","1":"72.58"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"74.08","1":"74.08"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"74.85","1":"74.85"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"79.96","1":"79.96"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"76.79","1":"76.79"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"80.87","1":"80.87"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"80.65","1":"80.65"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"80.53","1":"80.53"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"79.94","1":"79.94"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"78.07","1":"78.07"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"77.03","1":"77.03"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"75.95","1":"75.95"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"75.83","1":"75.83"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"75.33","1":"75.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"73.92","1":"73.92"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"72.35","1":"72.35"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"75.71","1":"75.71"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"74.83","1":"74.83"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"80.44","1":"80.44"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"80.79","1":"80.79"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"85.01","1":"85.01"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"84.62","1":"84.62"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"89.92","1":"89.92"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"92.68","1":"92.68"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"91.52","1":"91.52"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"89.55","1":"89.55"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"89.94","1":"89.94"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"88.56","1":"88.56"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"89.58","1":"89.58"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"91.01","1":"91.01"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"88.56","1":"88.56"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"89.16","1":"89.16"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"89.63","1":"89.63"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"89.08","1":"89.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"90.27","1":"90.27"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"92.70","1":"92.70"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"91.72","1":"91.72"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"93.48","1":"93.48"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"95.05","1":"95.05"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"95.34","1":"95.34"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"94.10","1":"94.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"92.30","1":"92.30"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"90.76","1":"90.76"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"87.32","1":"87.32"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"88.73","1":"88.73"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"85.82","1":"85.82"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"86.10","1":"86.10"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"87.72","1":"87.72"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"87.68","1":"87.68"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"89.05","1":"89.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"88.07","1":"88.07"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"85.73","1":"85.73"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"86.10","1":"86.10"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"86.16","1":"86.16"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"86.03","1":"86.03"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"84.06","1":"84.06"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"82.68","1":"82.68"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"83.67","1":"83.67"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"79.64","1":"79.64"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"79.28","1":"79.28"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.11","1":"79.11"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"79.85","1":"79.85"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"80.17","1":"80.17"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"80.88","1":"80.88"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"81.59","1":"81.59"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"82.99","1":"82.99"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"84.12","1":"84.12"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"82.62","1":"82.62"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"81.72","1":"81.72"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"82.94","1":"82.94"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"82.73","1":"82.73"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"82.21","1":"82.21"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"83.17","1":"83.17"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"81.60","1":"81.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"82.05","1":"82.05"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"80.80","1":"80.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"80.60","1":"80.60"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"80.55","1":"80.55"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"80.38","1":"80.38"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"78.01","1":"78.01"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"78.70","1":"78.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"77.60","1":"77.60"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"77.69","1":"77.69"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"79.70","1":"79.70"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"82.38","1":"82.38"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"81.43","1":"81.43"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"84.05","1":"84.05"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"83.80","1":"83.80"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"83.12","1":"83.12"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"83.03","1":"83.03"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"86.14","1":"86.14"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"83.04","1":"83.04"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"83.40","1":"83.40"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"84.67","1":"84.67"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"84.08","1":"84.08"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"84.39","1":"84.39"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"84.11","1":"84.11"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"83.88","1":"83.88"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"80.29","1":"80.29"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"81.67","1":"81.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"83.24","1":"83.24"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"87.40","1":"87.40"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"87.92","1":"87.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"87.19","1":"87.19"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"87.20","1":"87.20"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"87.05","1":"87.05"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"86.19","1":"86.19"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"88.44","1":"88.44"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"89.89","1":"89.89"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"90.50","1":"90.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"100.88","1":"100.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"100.44","1":"100.44"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"100.84","1":"100.84"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"100.17","1":"100.17"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"99.43","1":"99.43"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"103.46","1":"103.46"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"111.22","1":"111.22"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"112.19","1":"112.19"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"113.07","1":"113.07"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"113.22","1":"113.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"110.87","1":"110.87"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"109.53","1":"109.53"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"111.77","1":"111.77"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"112.90","1":"112.90"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"114.14","1":"114.14"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"119.73","1":"119.73"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"118.41","1":"118.41"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"119.13","1":"119.13"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"121.24","1":"121.24"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"119.76","1":"119.76"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"112.22","1":"112.22"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"111.80","1":"111.80"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"112.87","1":"112.87"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"111.86","1":"111.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"104.17","1":"104.17"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"101.80","1":"101.80"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"104.36","1":"104.36"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"98.05","1":"98.05"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"91.89","1":"91.89"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"97.09","1":"97.09"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"99.59","1":"99.59"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"99.47","1":"99.47"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"106.93","1":"106.93"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"106.75","1":"106.75"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"104.76","1":"104.76"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"105.97","1":"105.97"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"104.23","1":"104.23"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"102.46","1":"102.46"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"101.50","1":"101.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"102.93","1":"102.93"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"103.19","1":"103.19"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"100.81","1":"100.81"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"100.35","1":"100.35"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"100.49","1":"100.49"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"98.64","1":"98.64"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"97.57","1":"97.57"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"96.57","1":"96.57"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"97.14","1":"97.14"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"100.13","1":"100.13"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"100.07","1":"100.07"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"97.82","1":"97.82"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"94.94","1":"94.94"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"92.71","1":"92.71"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"89.04","1":"89.04"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"89.56","1":"89.56"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"89.06","1":"89.06"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"91.29","1":"91.29"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"93.91","1":"93.91"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"96.29","1":"96.29"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"91.94","1":"91.94"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"90.77","1":"90.77"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"97.29","1":"97.29"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"100.24","1":"100.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"97.56","1":"97.56"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"94.78","1":"94.78"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"96.47","1":"96.47"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"98.48","1":"98.48"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"105.87","1":"105.87"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"113.81","1":"113.81"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"118.33","1":"118.33"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"127.20","1":"127.20"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"128.63","1":"128.63"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"126.04","1":"126.04"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"126.89","1":"126.89"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"125.70","1":"125.70"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"127.68","1":"127.68"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"137.26","1":"137.26"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"136.83","1":"136.83"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"133.72","1":"133.72"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"133.11","1":"133.11"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"136.75","1":"136.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"131.13","1":"131.13"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"121.33","1":"121.33"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"129.87","1":"129.87"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"127.98","1":"127.98"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"124.45","1":"124.45"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"124.28","1":"124.28"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"124.06","1":"124.06"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"118.41","1":"118.41"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"121.38","1":"121.38"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"119.70","1":"119.70"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"120.96","1":"120.96"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"122.30","1":"122.30"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"124.24","1":"124.24"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"121.58","1":"121.58"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"120.71","1":"120.71"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"119.18","1":"119.18"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"119.62","1":"119.62"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"120.75","1":"120.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"124.59","1":"124.59"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"122.70","1":"122.70"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"121.66","1":"121.66"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"122.24","1":"122.24"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"121.41","1":"121.41"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"120.71","1":"120.71"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"122.78","1":"122.78"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"131.99","1":"131.99"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"128.13","1":"128.13"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"136.19","1":"136.19"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"132.85","1":"132.85"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"130.01","1":"130.01"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"130.13","1":"130.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"121.58","1":"121.58"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"112.46","1":"112.46"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"110.02","1":"110.02"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"110.75","1":"110.75"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"111.69","1":"111.69"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"113.69","1":"113.69"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"116.40","1":"116.40"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"115.18","1":"115.18"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"114.57","1":"114.57"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"113.01","1":"113.01"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"112.20","1":"112.20"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"113.30","1":"113.30"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"112.86","1":"112.86"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"121.32","1":"121.32"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"124.96","1":"124.96"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"116.93","1":"116.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"120.82","1":"120.82"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"121.50","1":"121.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"122.77","1":"122.77"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"119.97","1":"119.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"120.30","1":"120.30"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"129.92","1":"129.92"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"140.31","1":"140.31"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"144.43","1":"144.43"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"141.86","1":"141.86"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"131.07","1":"131.07"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"133.23","1":"133.23"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"133.82","1":"133.82"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"129.40","1":"129.40"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"137.49","1":"137.49"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"141.54","1":"141.54"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"142.53","1":"142.53"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"146.13","1":"146.13"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"142.29","1":"142.29"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"141.17","1":"141.17"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"140.96","1":"140.96"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"139.17","1":"139.17"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"138.71","1":"138.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"135.76","1":"135.76"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"136.46","1":"136.46"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"137.14","1":"137.14"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"140.39","1":"140.39"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"137.62","1":"137.62"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"136.29","1":"136.29"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"137.37","1":"137.37"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"134.82","1":"134.82"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"133.54","1":"133.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"131.96","1":"131.96"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"137.83","1":"137.83"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"150.92","1":"150.92"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"140.40","1":"140.40"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"140.66","1":"140.66"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"145.51","1":"145.51"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"144.72","1":"144.72"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"140.12","1":"140.12"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"135.93","1":"135.93"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"142.90","1":"142.90"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"140.75","1":"140.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"136.83","1":"136.83"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"135.96","1":"135.96"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"136.66","1":"136.66"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"132.34","1":"132.34"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"134.07","1":"134.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"134.91","1":"134.91"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"135.40","1":"135.40"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"137.35","1":"137.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"135.46","1":"135.46"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"135.03","1":"135.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"133.95","1":"133.95"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"128.21","1":"128.21"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"126.17","1":"126.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"124.87","1":"124.87"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"130.01","1":"130.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"132.29","1":"132.29"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"131.73","1":"131.73"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"130.49","1":"130.49"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"129.91","1":"129.91"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"129.41","1":"129.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"129.41","1":"129.41"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"127.88","1":"127.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"125.03","1":"125.03"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"126.27","1":"126.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"127.21","1":"127.21"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"126.82","1":"126.82"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"125.35","1":"125.35"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"124.82","1":"124.82"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"132.08","1":"132.08"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"131.63","1":"131.63"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"134.32","1":"134.32"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"129.15","1":"129.15"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"127.18","1":"127.18"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"129.73","1":"129.73"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"126.52","1":"126.52"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"126.18","1":"126.18"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"125.37","1":"125.37"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"126.03","1":"126.03"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"127.85","1":"127.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"126.30","1":"126.30"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"124.63","1":"124.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"124.53","1":"124.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"125.65","1":"125.65"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"123.99","1":"123.99"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"124.26","1":"124.26"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"125.06","1":"125.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"126.81","1":"126.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"130.88","1":"130.88"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"135.02","1":"135.02"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"128.15","1":"128.15"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"126.91","1":"126.91"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"128.28","1":"128.28"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"133.66","1":"133.66"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"131.50","1":"131.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"133.06","1":"133.06"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"130.12","1":"130.12"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"130.36","1":"130.36"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"132.30","1":"132.30"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"135.92","1":"135.92"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"134.86","1":"134.86"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"131.75","1":"131.75"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"132.53","1":"132.53"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"128.41","1":"128.41"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"126.78","1":"126.78"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"125.06","1":"125.06"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"125.23","1":"125.23"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"127.70","1":"127.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"128.17","1":"128.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"127.82","1":"127.82"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"130.86","1":"130.86"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"130.24","1":"130.24"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"130.32","1":"130.32"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"130.66","1":"130.66"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"129.85","1":"129.85"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"130.47","1":"130.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"130.11","1":"130.11"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"128.92","1":"128.92"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"129.73","1":"129.73"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"128.90","1":"128.90"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"129.78","1":"129.78"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"126.72","1":"126.72"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"126.00","1":"126.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"136.36","1":"136.36"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"139.07","1":"139.07"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"141.70","1":"141.70"}]}